Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Masco Corp (NY: MAS )

67.48 -1.62 (-2.34%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2010 9.291 9.507 9.243 9.291 9,809,552 -0.17(-1.77%)
May 27, 2010 9.437 9.486 9.201 9.458 9,689,370 +0.35(+3.82%)
May 26, 2010 9.549 9.604 9.041 9.110 17,278,628 -0.31(-3.25%)
May 25, 2010 9.096 9.424 8.978 9.417 11,698,623 -0.09(-0.95%)
May 24, 2010 9.361 9.799 9.347 9.507 7,540,787 -0.06(-0.58%)
May 21, 2010 9.096 9.660 9.096 9.563 10,057,125 +0.29(+3.08%)
May 20, 2010 9.458 9.591 9.243 9.277 11,086,325 -0.52(-5.26%)
May 19, 2010 9.918 10.06 9.535 9.792 10,133,528 -0.24(-2.36%)
May 18, 2010 10.39 10.54 9.980 10.03 143 -0.24(-2.37%)
May 17, 2010 10.26 10.32 9.827 10.27 8,012,522 +0.01(+0.14%)
May 14, 2010 10.26 10.43 10.04 10.26 10,409,082 -0.31(-2.90%)
May 13, 2010 10.78 10.81 10.54 10.56 7,840,909 -0.29(-2.69%)
May 12, 2010 10.60 10.89 10.50 10.86 8,288,273 +0.33(+3.17%)
May 11, 2010 10.59 10.72 10.44 10.52 8,412,811 -0.01(-0.07%)
May 10, 2010 10.33 10.56 10.31 10.53 12,492,238 +1.02(+10.76%)
May 07, 2010 10.13 10.23 9.424 9.507 19,739,198 -0.60(-5.92%)
May 06, 2010 10.11 10.90 9.500 10.11 143 -0.42(-3.97%)
May 05, 2010 10.81 11.11 10.50 10.52 13,018,810 -0.44(-4.00%)
May 04, 2010 11.32 11.36 10.82 10.96 10,325,703 -0.61(-5.29%)
May 03, 2010 11.37 11.62 11.33 11.57 6,511,621 +0.28(+2.46%)
Apr 30, 2010 11.69 12.01 11.30 11.30 6,942,226 -0.42(-3.62%)
Apr 29, 2010 11.57 11.82 11.56 11.72 7,305,056 +0.27(+2.37%)
Apr 28, 2010 11.17 11.73 11.14 11.45 16,812,756 +0.58(+5.31%)
Apr 27, 2010 11.95 11.97 10.76 10.87 26,166,312 -1.66(-13.22%)
Apr 26, 2010 12.88 13.07 12.44 12.53 13,649,445 -0.24(-1.91%)
Apr 23, 2010 12.65 12.94 12.48 12.77 12,642,211 +0.17(+1.38%)
Apr 22, 2010 12.10 12.65 11.89 12.60 12,262,243 +0.36(+2.96%)
Apr 21, 2010 12.24 12.28 12.08 12.24 22,364 +0.06(+0.52%)
Apr 20, 2010 12.10 12.30 12.01 12.17 10,500,110 +0.17(+1.45%)
Apr 19, 2010 11.73 12.01 11.62 12.00 8,213,601 +0.19(+1.65%)
Apr 16, 2010 12.28 12.33 11.71 11.80 10,390,748 -0.03(-0.23%)
Apr 15, 2010 11.70 12.11 11.61 11.83 8,998,737 +0.08(+0.71%)
Apr 14, 2010 11.30 11.77 11.26 11.75 6,071,806 +0.52(+4.58%)
Apr 13, 2010 11.16 11.29 11.15 11.23 3,579,773 +0.02(+0.19%)
Apr 12, 2010 11.26 11.26 11.07 11.21 4,610,608 +0.01(+0.06%)
Apr 09, 2010 11.07 11.22 11.00 11.21 4,176,697 +0.15(+1.32%)
Apr 08, 2010 11.00 11.11 10.83 11.06 5,694,789 +0.03(+0.25%)
Apr 07, 2010 11.25 11.29 10.94 11.03 6,187,479 -0.25(-2.19%)
Apr 06, 2010 11.13 11.31 11.03 11.28 5,056,634 +0.05(+0.43%)
Apr 05, 2010 11.02 11.24 10.88 11.23 4,581,096 +0.28(+2.53%)
Apr 01, 2010 10.86 10.95 10.95 10.95 7,076,372 +0.20(+1.87%)
Mar 31, 2010 10.59 10.85 10.45 10.75 7,793,395 +0.08(+0.78%)
Mar 30, 2010 10.61 10.80 10.60 10.67 2,459,407 +0.06(+0.52%)
Mar 29, 2010 10.59 10.70 10.48 10.61 3,791,167 +0.09(+0.86%)
Mar 26, 2010 10.55 10.67 10.42 10.52 4,022,527 +0.04(+0.40%)
Mar 25, 2010 10.65 10.72 10.47 10.48 5,000,409 -0.03(-0.26%)
Mar 24, 2010 10.74 10.85 10.48 10.51 5,830,637 -0.21(-2.00%)
Mar 23, 2010 10.55 10.75 10.42 10.72 5,935,766 +0.17(+1.64%)
Mar 22, 2010 10.29 10.57 10.27 10.55 4,088,749 +0.16(+1.53%)
Mar 19, 2010 10.77 10.91 10.39 10.39 8,393,738 -0.35(-3.29%)
Mar 18, 2010 10.72 10.91 10.68 10.74 3,350,470 -0.01(-0.13%)
Mar 17, 2010 10.63 10.90 10.60 10.76 4,721,538 +0.15(+1.44%)
Mar 16, 2010 10.53 10.63 10.44 10.61 3,535,323 +0.11(+1.06%)
Mar 15, 2010 10.41 10.50 10.38 10.50 4,065,116 -0.01(-0.13%)
Mar 12, 2010 10.53 10.61 10.36 10.51 4,466,745 +0.03(+0.33%)
Mar 11, 2010 10.23 10.51 10.15 10.47 5,300,772 +0.18(+1.75%)
Mar 10, 2010 10.14 10.36 10.13 10.29 5,143,237 +0.12(+1.23%)
Mar 09, 2010 10.11 10.22 10.05 10.17 3,532,778 +0.01(+0.14%)
Mar 08, 2010 9.997 10.16 9.976 10.16 3,123,582 +0.19(+1.88%)
Mar 05, 2010 9.893 9.993 9.872 9.969 2,782,066 +0.17(+1.77%)
Mar 04, 2010 9.817 9.941 9.706 9.796 2,765,605 -0.02(-0.21%)
Mar 03, 2010 9.789 10.00 9.692 9.817 4,700,063 +0.10(+1.07%)
Mar 02, 2010 9.775 9.789 9.630 9.713 4,015,143 +0.03(+0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.