Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Masco Corp (NY: MAS )

69.56 +0.58 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2012 9.833 9.833 9.664 9.723 10,959,096 -0.19(-1.93%)
Apr 27, 2012 9.590 9.959 9.531 9.915 9,833,936 +0.40(+4.19%)
Apr 26, 2012 9.324 9.568 9.280 9.516 7,525,521 +0.19(+2.06%)
Apr 25, 2012 9.184 9.450 9.081 9.324 6,195,680 +0.30(+3.27%)
Apr 24, 2012 8.808 9.044 8.701 9.029 6,463,945 +0.27(+3.03%)
Apr 23, 2012 8.690 8.830 8.646 8.764 7,002,892 -0.09(-1.00%)
Apr 20, 2012 8.874 8.948 8.786 8.852 6,269,988 +0.02(+0.25%)
Apr 19, 2012 8.830 8.970 8.601 8.830 11,182,946 -0.01(-0.17%)
Apr 18, 2012 9.096 9.110 8.786 8.845 8,265,741 -0.37(-4.00%)
Apr 17, 2012 9.118 9.332 9.022 9.214 5,927,480 +0.21(+2.38%)
Apr 16, 2012 9.051 9.177 8.830 9.000 6,425,345 +0.04(+0.49%)
Apr 13, 2012 9.184 9.199 8.867 8.956 7,118,396 -0.32(-3.42%)
Apr 12, 2012 9.015 9.404 9.000 9.273 7,597,019 +0.27(+3.03%)
Apr 11, 2012 9.074 9.177 8.970 9.000 7,595,176 +0.11(+1.24%)
Apr 10, 2012 9.007 9.044 8.845 8.889 17,888,026 -0.16(-1.79%)
Apr 09, 2012 9.258 9.280 8.963 9.051 12,255,082 -0.37(-3.92%)
Apr 05, 2012 9.383 9.531 9.332 9.420 7,009,198 -0.01(-0.16%)
Apr 04, 2012 9.524 9.524 9.251 9.435 16,331,513 -0.16(-1.65%)
Apr 03, 2012 9.718 9.762 9.498 9.594 10,438,305 -0.10(-1.06%)
Apr 02, 2012 9.755 9.902 9.535 9.696 11,069,635 -0.11(-1.12%)
Mar 30, 2012 10.17 10.20 9.784 9.806 8,097,450 -0.20(-1.98%)
Mar 29, 2012 9.938 10.03 9.601 10.00 8,677,020 -0.03(-0.29%)
Mar 28, 2012 10.10 10.17 9.887 10.03 6,349,891 -0.10(-0.94%)
Mar 27, 2012 10.15 10.57 10.10 10.13 9,319,869 +0.02(+0.22%)
Mar 26, 2012 10.11 10.27 9.905 10.11 5,096,445 +0.15(+1.47%)
Mar 23, 2012 9.887 10.05 9.586 9.960 9,520,425 -0.12(-1.16%)
Mar 22, 2012 10.20 10.28 9.902 10.08 6,609,938 -0.26(-2.55%)
Mar 21, 2012 10.06 10.53 10.06 10.34 14,038,106 +0.36(+3.60%)
Mar 20, 2012 9.894 10.04 9.682 9.982 8,897,804 -0.07(-0.66%)
Mar 19, 2012 9.836 10.15 9.828 10.05 10,945,927 +0.23(+2.39%)
Mar 16, 2012 10.06 10.11 9.792 9.814 11,096,553 -0.15(-1.55%)
Mar 15, 2012 9.476 10.11 9.388 9.968 16,141,144 +0.49(+5.19%)
Mar 14, 2012 9.440 9.513 9.339 9.476 10,380,080 +0.01(+0.16%)
Mar 13, 2012 8.941 9.484 8.912 9.462 14,655,704 +0.62(+7.05%)
Mar 12, 2012 8.882 8.948 8.758 8.838 5,910,904 -0.04(-0.50%)
Mar 09, 2012 8.809 9.088 8.772 8.882 8,353,858 +0.10(+1.09%)
Mar 08, 2012 8.501 8.816 8.501 8.787 11,506,762 +0.30(+3.54%)
Mar 07, 2012 8.171 8.523 8.171 8.486 9,267,995 +0.37(+4.61%)
Mar 06, 2012 8.420 8.449 8.075 8.112 10,086,634 -0.50(-5.79%)
Mar 05, 2012 8.471 8.640 8.361 8.611 6,651,947 +0.13(+1.56%)
Mar 02, 2012 8.633 8.780 8.449 8.479 5,662,586 -0.23(-2.61%)
Mar 01, 2012 8.772 8.875 8.633 8.706 4,840,149 -0.01(-0.08%)
Feb 29, 2012 8.780 8.897 8.662 8.713 9,340,286 -0.07(-0.83%)
Feb 28, 2012 8.618 8.897 8.523 8.787 11,423,926 +0.17(+1.96%)
Feb 27, 2012 8.376 8.765 8.354 8.618 8,066,440 +0.13(+1.56%)
Feb 24, 2012 8.750 8.750 8.457 8.486 7,241,602 -0.26(-3.02%)
Feb 23, 2012 8.669 8.805 8.596 8.750 6,436,352 +0.04(+0.51%)
Feb 22, 2012 8.581 8.743 8.559 8.706 10,823,685 +0.07(+0.85%)
Feb 21, 2012 8.919 8.985 8.581 8.633 13,612,247 -0.24(-2.73%)
Feb 17, 2012 9.022 9.036 8.706 8.875 10,532,816 +0.04(+0.50%)
Feb 16, 2012 8.244 8.864 8.200 8.831 14,090,492 +0.27(+3.17%)
Feb 15, 2012 8.537 8.684 8.237 8.559 13,593,585 +0.03(+0.34%)
Feb 14, 2012 8.780 8.985 8.347 8.530 31,249,182 -1.17(-12.09%)
Feb 13, 2012 9.432 9.748 9.403 9.704 17,205,458 +0.37(+4.01%)
Feb 10, 2012 9.403 9.513 9.271 9.330 7,056,094 -0.21(-2.23%)
Feb 09, 2012 9.425 9.638 9.381 9.542 9,579,152 +0.14(+1.48%)
Feb 08, 2012 9.403 9.447 9.278 9.403 3,777,994 +0.01(+0.16%)
Feb 07, 2012 9.425 9.454 9.242 9.388 4,318,654 -0.07(-0.78%)
Feb 06, 2012 9.396 9.506 9.308 9.462 3,816,948 -0.01(-0.15%)
Feb 03, 2012 9.308 9.498 9.308 9.476 6,293,008 +0.35(+3.86%)
Feb 02, 2012 9.183 9.275 9.073 9.124 7,332,330 -0.01(-0.08%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.