Stock Quote for NYSE, MAS - Masco Corporation

MAS

MASCO CP

11/20/09 17:25

LAST: 14.04	CHANGE: 0.30	OPEN: 14.21	HIGH: 14.30	ASK: 45.05	VOLUME: 3,673,156
LAST: 14.04	CHANGE(%): 2.09	PREV: 14.34	LOW: 13.80	BID: 14.90	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	14.21	14.30	13.80	14.04	3,673,600
11/19/09	14.50	14.50	14.07	14.34	4,175,900
11/18/09	14.58	14.69	14.35	14.66	3,714,400
11/17/09	14.62	14.70	14.44	14.68	3,289,100
11/16/09	14.09	14.87	14.01	14.64	5,425,400
11/13/09	13.37	14.09	13.29	14.01	6,596,700
11/12/09	13.56	13.75	13.32	13.36	4,034,300
11/11/09	13.39	13.66	13.30	13.58	3,810,200
11/10/09	13.04	13.40	12.98	13.28	3,751,900
11/09/09	12.76	13.29	12.76	13.20	3,578,300
11/06/09	12.27	12.63	12.19	12.60	3,960,000
11/05/09	11.93	12.42	11.93	12.38	3,470,700
11/04/09	12.13	12.33	11.82	11.82	5,088,400
11/03/09	11.64	12.16	11.62	12.02	5,630,700
11/02/09	11.68	12.15	11.44	11.65	6,358,000
10/30/09	12.37	12.51	11.58	11.75	9,424,100
10/29/09	12.23	12.73	12.15	12.41	5,863,500
10/28/09	13.13	13.13	12.11	12.14	7,823,700
10/27/09	13.80	13.95	12.91	13.08	8,241,800
10/26/09	13.52	14.25	13.39	13.61	6,162,800

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist