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 )

69.92 +1.54 (+2.25%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 30, 2010 7.205 7.289 6.967 7.205 12,162,700 +0.16(+2.29%)
Jul 29, 2010 7.156 7.275 6.967 7.044 2,853 -0.34(-4.56%)
Jul 28, 2010 7.380 7.429 7.072 7.380 836 +0.00(+0.00%)
Jul 27, 2010 7.380 8.207 7.303 7.380 3,398 -0.98(-11.74%)
Jul 26, 2010 8.004 8.446 7.976 8.362 12,881,050 +0.36(+4.47%)
Jul 23, 2010 7.584 8.043 7.450 8.004 13,938,718 +0.43(+5.74%)
Jul 22, 2010 7.310 7.612 7.282 7.570 8,052,712 +0.41(+5.78%)
Jul 21, 2010 7.268 7.324 7.107 7.156 16,650,022 -0.29(-3.86%)
Jul 20, 2010 7.443 7.464 7.016 7.443 11,303,066 +0.21(+2.91%)
Jul 19, 2010 7.380 7.422 7.149 7.233 8,774,462 -0.11(-1.43%)
Jul 16, 2010 7.338 7.836 7.275 7.338 12,128,606 -0.53(-6.77%)
Jul 15, 2010 7.836 7.913 7.661 7.871 5,450,264 +0.04(+0.54%)
Jul 14, 2010 7.948 7.955 7.738 7.829 5,546,640 -0.18(-2.27%)
Jul 13, 2010 7.920 8.046 7.815 8.011 6,800,150 +0.22(+2.79%)
Jul 12, 2010 8.039 8.081 7.752 7.794 6,728,435 -0.27(-3.39%)
Jul 09, 2010 8.067 8.074 7.759 8.067 4,674,925 +0.20(+2.58%)
Jul 08, 2010 7.962 8.067 7.703 7.864 5,814,281 -0.01(-0.18%)
Jul 07, 2010 7.520 7.878 7.387 7.878 8,935,538 +0.42(+5.69%)
Jul 06, 2010 7.635 7.684 7.391 7.454 64,094 +0.01(+0.09%)
Jul 02, 2010 7.447 7.642 7.356 7.447 6,384,444 -0.09(-1.20%)
Jul 01, 2010 7.530 7.621 7.273 7.537 9,113,587 +0.05(+0.65%)
Jun 30, 2010 7.816 7.927 7.475 7.489 229 -0.35(-4.44%)
Jun 29, 2010 8.011 8.108 7.711 7.837 13,329,466 -0.38(-4.66%)
Jun 25, 2010 8.219 8.289 8.039 8.219 8,555,100 +0.08(+1.03%)
Jun 24, 2010 8.380 8.393 8.129 8.136 9,636,302 -0.29(-3.39%)
Jun 23, 2010 8.324 8.470 8.066 8.421 10,749,383 +0.10(+1.17%)
Jun 22, 2010 8.547 8.623 8.282 8.324 6,253,052 -0.26(-3.00%)
Jun 21, 2010 8.735 8.839 8.519 8.581 5,807,584 +0.01(+0.08%)
Jun 18, 2010 8.574 8.672 8.456 8.574 6,826,967 +0.07(+0.82%)
Jun 17, 2010 8.860 8.909 8.428 8.505 231,760 -0.35(-3.93%)
Jun 16, 2010 9.076 9.079 8.811 8.853 8,232,870 -0.33(-3.64%)
Jun 15, 2010 8.853 9.222 8.748 9.187 7,570,566 +0.40(+4.51%)
Jun 14, 2010 8.735 9.041 8.735 8.790 8,067,174 +0.19(+2.18%)
Jun 11, 2010 8.470 8.694 8.421 8.602 4,493,038 -0.01(-0.08%)
Jun 10, 2010 8.282 8.644 8.254 8.609 7,505,162 +0.54(+6.73%)
Jun 09, 2010 8.296 8.393 8.018 8.066 6,814,472 -0.08(-0.94%)
Jun 08, 2010 8.199 8.345 7.997 8.143 16,577,836 -0.12(-1.43%)
Jun 07, 2010 8.630 8.722 8.240 8.261 8,356,445 -0.37(-4.27%)
Jun 04, 2010 8.630 8.853 8.609 8.630 11,796,543 -0.38(-4.17%)
Jun 03, 2010 8.999 9.089 8.797 9.006 8,688,293 +0.03(+0.31%)
Jun 02, 2010 8.804 8.985 8.735 8.978 10,811,540 +0.27(+3.12%)
Jun 01, 2010 9.117 9.152 8.700 8.707 12,892,105 -0.58(-6.29%)
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%)
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.