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 )

68.38 +1.05 (+1.56%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 (%)
Dec 31, 2008 7.454 7.736 7.385 7.667 3,568,676 +0.22(+2.96%)
Dec 30, 2008 7.268 7.447 7.199 7.447 3,371,477 +0.21(+2.85%)
Dec 29, 2008 7.289 7.371 7.075 7.240 4,295,280 -0.08(-1.04%)
Dec 26, 2008 7.309 7.440 7.192 7.316 2,474,457 -0.05(-0.65%)
Dec 24, 2008 7.468 7.468 7.289 7.364 1,376,423 +0.07(+0.94%)
Dec 23, 2008 7.592 7.661 7.213 7.295 5,523,409 -0.27(-3.55%)
Dec 22, 2008 8.026 8.046 7.385 7.564 8,421,668 -0.48(-5.91%)
Dec 19, 2008 7.785 8.081 7.667 8.040 13,883,928 +0.32(+4.20%)
Dec 18, 2008 7.564 7.750 7.413 7.716 10,800,032 +0.22(+2.94%)
Dec 17, 2008 7.419 7.619 7.137 7.495 11,230,330 -0.12(-1.63%)
Dec 16, 2008 6.958 7.619 6.834 7.619 7,871,481 +0.87(+12.86%)
Dec 15, 2008 7.089 7.123 6.655 6.751 4,980,741 -0.28(-4.02%)
Dec 12, 2008 6.551 7.109 6.531 7.034 5,837,833 +0.32(+4.83%)
Dec 11, 2008 6.992 7.123 6.634 6.710 5,986,310 -0.35(-4.98%)
Dec 10, 2008 7.075 7.123 6.889 7.061 7,236,829 +0.06(+0.79%)
Dec 09, 2008 7.227 7.419 6.882 7.006 5,382,227 -0.27(-3.69%)
Dec 08, 2008 7.213 7.337 7.006 7.275 7,614,287 +0.26(+3.73%)
Dec 05, 2008 6.737 7.116 6.545 7.013 7,390,427 +0.20(+2.93%)
Dec 04, 2008 6.345 7.364 6.338 6.813 11,711,859 +0.36(+5.55%)
Dec 03, 2008 6.228 6.682 6.069 6.455 9,152,190 +0.16(+2.52%)
Dec 02, 2008 5.987 6.372 5.987 6.297 9,261,106 +0.39(+6.65%)
Dec 01, 2008 6.551 6.572 5.883 5.904 9,654,140 -0.70(-10.54%)
Nov 28, 2008 6.283 6.703 6.262 6.600 4,643,917 +0.30(+4.70%)
Nov 26, 2008 5.559 6.424 5.497 6.303 10,591,894 +0.68(+12.00%)
Nov 25, 2008 5.642 5.966 5.477 5.628 15,808,386 +0.13(+2.38%)
Nov 24, 2008 5.201 5.594 5.077 5.497 14,488,817 +0.37(+7.26%)
Nov 21, 2008 5.346 5.353 4.698 5.125 13,872,311 -0.11(-2.11%)
Nov 20, 2008 5.187 5.770 5.119 5.236 16,864,934 -0.09(-1.68%)
Nov 19, 2008 5.422 5.601 5.318 5.325 15,973,620 -0.21(-3.74%)
Nov 18, 2008 5.394 5.580 5.305 5.532 13,059,783 +0.12(+2.16%)
Nov 17, 2008 5.243 5.573 5.174 5.415 12,333,578 +0.12(+2.21%)
Nov 14, 2008 5.511 5.718 5.298 5.298 0 -0.32(-5.76%)
Nov 13, 2008 5.222 5.621 4.919 5.621 11,320,559 +0.42(+8.08%)
Nov 12, 2008 5.546 5.573 5.174 5.201 7,643,512 -0.45(-7.93%)
Nov 11, 2008 5.752 5.759 5.222 5.649 15,883,911 -0.19(-3.19%)
Nov 10, 2008 6.193 6.262 5.732 5.835 10,112,275 -0.23(-3.75%)
Nov 07, 2008 6.076 6.207 5.856 6.062 7,987,308 -0.02(-0.34%)
Nov 06, 2008 6.551 6.607 6.028 6.083 10,554,176 -0.52(-7.92%)
Nov 05, 2008 6.999 7.144 6.565 6.607 9,195,579 -0.33(-4.77%)
Nov 04, 2008 7.082 7.123 6.779 6.937 10,264,712 +0.05(+0.70%)
Nov 03, 2008 6.958 7.054 6.786 6.889 9,839,177 -0.10(-1.48%)
Oct 31, 2008 6.944 7.151 6.827 6.992 14,805,529 +0.01(+0.10%)
Oct 30, 2008 7.130 7.406 6.868 6.985 11,735,034 +0.06(+0.80%)
Oct 29, 2008 6.875 7.171 6.627 6.930 18,291,888 +0.05(+0.70%)
Oct 28, 2008 6.910 6.910 5.918 6.882 23,077,468 +0.08(+1.22%)
Oct 27, 2008 6.896 7.330 6.765 6.799 16,026,524 -0.29(-4.08%)
Oct 24, 2008 6.875 7.419 6.772 7.089 11,524,827 -0.34(-4.63%)
Oct 23, 2008 7.950 8.012 7.034 7.433 15,891,758 -0.45(-5.76%)
Oct 22, 2008 8.749 8.790 7.743 7.888 11,467,695 -0.93(-10.55%)
Oct 21, 2008 9.183 9.569 8.804 8.818 8,388,384 -0.49(-5.26%)
Oct 20, 2008 9.107 9.376 8.887 9.307 6,554,034 +0.30(+3.29%)
Oct 17, 2008 8.687 9.369 8.687 9.011 10,677,649 +0.06(+0.62%)
Oct 16, 2008 8.728 9.052 8.253 8.956 14,282,397 +0.18(+2.04%)
Oct 15, 2008 9.638 9.638 8.680 8.777 11,050,661 -0.86(-8.93%)
Oct 14, 2008 10.03 10.04 9.348 9.638 12,533,737 +0.08(+0.87%)
Oct 13, 2008 9.528 9.769 9.121 9.555 19,564,064 +0.48(+5.24%)
Oct 10, 2008 9.059 9.789 8.288 9.080 0 -0.21(-2.30%)
Oct 09, 2008 10.35 10.53 9.135 9.293 14,964,234 -1.10(-10.60%)
Oct 08, 2008 10.51 11.21 10.40 10.40 15,132,278 -0.61(-5.51%)
Oct 07, 2008 11.35 11.72 10.95 11.00 12,312,485 -0.27(-2.38%)
Oct 06, 2008 10.75 11.37 10.47 11.27 12,406,117 +0.16(+1.43%)
Oct 03, 2008 11.86 12.04 11.04 11.11 0 -0.49(-4.22%)
Oct 02, 2008 12.21 12.22 11.60 11.60 8,951,381 -0.70(-5.71%)
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.