Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Masco Corp (NY: MAS )

68.61 -1.46 (-2.08%)
Streaming Delayed Price Updated: 3:27 PM EDT, Apr 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 (%)
Apr 30, 2012 9.830 9.830 9.660 9.719 10,963,291 -0.19(-1.93%)
Apr 27, 2012 9.586 9.955 9.527 9.911 9,837,701 +0.40(+4.19%)
Apr 26, 2012 9.321 9.564 9.277 9.513 7,528,402 +0.19(+2.06%)
Apr 25, 2012 9.181 9.446 9.077 9.321 6,198,052 +0.29(+3.27%)
Apr 24, 2012 8.805 9.041 8.698 9.026 6,466,419 +0.27(+3.03%)
Apr 23, 2012 8.687 8.827 8.642 8.760 7,005,572 -0.09(-1.00%)
Apr 20, 2012 8.871 8.945 8.783 8.849 6,272,388 +0.02(+0.25%)
Apr 19, 2012 8.827 8.967 8.598 8.827 11,187,227 -0.01(-0.17%)
Apr 18, 2012 9.092 9.107 8.783 8.842 8,268,905 -0.37(-4.00%)
Apr 17, 2012 9.114 9.328 9.018 9.210 5,929,749 +0.21(+2.38%)
Apr 16, 2012 9.048 9.173 8.827 8.996 6,427,804 +0.04(+0.49%)
Apr 13, 2012 9.181 9.195 8.864 8.952 7,121,121 -0.32(-3.42%)
Apr 12, 2012 9.011 9.401 8.996 9.269 7,599,927 +0.27(+3.03%)
Apr 11, 2012 9.070 9.173 8.967 8.996 7,598,084 +0.11(+1.24%)
Apr 10, 2012 9.004 9.041 8.842 8.886 17,894,874 -0.16(-1.79%)
Apr 09, 2012 9.254 9.277 8.959 9.048 12,259,774 -0.37(-3.92%)
Apr 05, 2012 9.380 9.527 9.328 9.417 7,011,881 -0.01(-0.16%)
Apr 04, 2012 9.520 9.520 9.247 9.431 16,337,765 -0.16(-1.65%)
Apr 03, 2012 9.715 9.759 9.495 9.590 10,442,301 -0.10(-1.06%)
Apr 02, 2012 9.751 9.898 9.531 9.693 11,073,874 -0.11(-1.12%)
Mar 30, 2012 10.17 10.19 9.781 9.803 8,100,550 -0.20(-1.98%)
Mar 29, 2012 9.935 10.02 9.597 10.00 8,680,343 -0.03(-0.29%)
Mar 28, 2012 10.10 10.17 9.883 10.03 6,352,322 -0.10(-0.94%)
Mar 27, 2012 10.15 10.57 10.10 10.13 9,323,437 +0.02(+0.22%)
Mar 26, 2012 10.11 10.26 9.902 10.10 5,098,397 +0.15(+1.47%)
Mar 23, 2012 9.883 10.04 9.583 9.957 9,524,071 -0.12(-1.16%)
Mar 22, 2012 10.19 10.28 9.898 10.07 6,612,469 -0.26(-2.55%)
Mar 21, 2012 10.06 10.52 10.06 10.34 14,043,481 +0.36(+3.60%)
Mar 20, 2012 9.891 10.04 9.678 9.979 8,901,211 -0.07(-0.66%)
Mar 19, 2012 9.832 10.15 9.825 10.04 10,950,118 +0.23(+2.39%)
Mar 16, 2012 10.06 10.10 9.788 9.810 11,100,802 -0.15(-1.55%)
Mar 15, 2012 9.473 10.11 9.385 9.964 16,147,324 +0.49(+5.19%)
Mar 14, 2012 9.436 9.509 9.336 9.473 10,384,055 +0.01(+0.16%)
Mar 13, 2012 8.937 9.480 8.908 9.458 14,661,316 +0.62(+7.05%)
Mar 12, 2012 8.879 8.945 8.754 8.835 5,913,167 -0.04(-0.50%)
Mar 09, 2012 8.805 9.084 8.769 8.879 8,357,057 +0.10(+1.09%)
Mar 08, 2012 8.498 8.813 8.498 8.783 11,511,168 +0.30(+3.54%)
Mar 07, 2012 8.168 8.520 8.168 8.483 9,271,544 +0.37(+4.61%)
Mar 06, 2012 8.417 8.446 8.072 8.109 10,090,496 -0.50(-5.79%)
Mar 05, 2012 8.468 8.637 8.358 8.608 6,654,494 +0.13(+1.56%)
Mar 02, 2012 8.630 8.776 8.446 8.476 5,664,754 -0.23(-2.61%)
Mar 01, 2012 8.769 8.871 8.630 8.703 4,842,002 -0.01(-0.08%)
Feb 29, 2012 8.776 8.893 8.659 8.710 9,343,862 -0.07(-0.83%)
Feb 28, 2012 8.615 8.893 8.520 8.783 11,428,300 +0.17(+1.96%)
Feb 27, 2012 8.373 8.761 8.351 8.615 8,069,529 +0.13(+1.56%)
Feb 24, 2012 8.747 8.747 8.454 8.483 7,244,375 -0.26(-3.02%)
Feb 23, 2012 8.666 8.802 8.593 8.747 6,438,817 +0.04(+0.51%)
Feb 22, 2012 8.578 8.739 8.556 8.703 10,827,830 +0.07(+0.85%)
Feb 21, 2012 8.915 8.981 8.578 8.630 13,617,459 -0.24(-2.73%)
Feb 17, 2012 9.018 9.033 8.703 8.871 10,536,849 +0.04(+0.50%)
Feb 16, 2012 8.241 8.860 8.197 8.827 14,095,887 +0.27(+3.17%)
Feb 15, 2012 8.534 8.681 8.234 8.556 13,598,790 +0.03(+0.34%)
Feb 14, 2012 8.776 8.981 8.344 8.527 31,261,148 -1.17(-12.09%)
Feb 13, 2012 9.429 9.744 9.399 9.700 17,212,046 +0.37(+4.01%)
Feb 10, 2012 9.399 9.509 9.267 9.326 7,058,796 -0.21(-2.23%)
Feb 09, 2012 9.421 9.634 9.377 9.539 9,582,820 +0.14(+1.48%)
Feb 08, 2012 9.399 9.443 9.275 9.399 3,779,440 +0.01(+0.16%)
Feb 07, 2012 9.421 9.451 9.238 9.385 4,320,308 -0.07(-0.78%)
Feb 06, 2012 9.392 9.502 9.304 9.458 3,818,409 -0.01(-0.15%)
Feb 03, 2012 9.304 9.495 9.304 9.473 6,295,418 +0.35(+3.86%)
Feb 02, 2012 9.179 9.271 9.069 9.121 7,335,138 -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 Burlingame.com & California Media Partners, LLC. All rights reserved.