MAS: Historical Prices for MASCO CP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	14.21	14.30	13.80	14.04	3,673,300	14.04
19-Nov-09	14.50	14.50	14.07	14.34	4,176,000	14.34
18-Nov-09	14.58	14.69	14.35	14.66	3,714,500	14.66
17-Nov-09	14.62	14.70	14.44	14.68	3,289,200	14.68
16-Nov-09	14.09	14.87	14.01	14.64	5,425,500	14.64
13-Nov-09	13.37	14.09	13.29	14.01	6,596,000	14.01
12-Nov-09	13.56	13.75	13.32	13.36	4,034,400	13.36
11-Nov-09	13.39	13.66	13.30	13.58	3,810,300	13.58
10-Nov-09	13.04	13.40	12.98	13.28	3,751,900	13.28
9-Nov-09	12.76	13.29	12.76	13.20	3,578,400	13.20
6-Nov-09	12.27	12.63	12.19	12.60	3,960,100	12.60
5-Nov-09	11.93	12.42	11.93	12.38	3,470,800	12.38
4-Nov-09	12.13	12.33	11.82	11.82	5,088,500	11.82
3-Nov-09	11.64	12.16	11.62	12.02	5,630,800	12.02
2-Nov-09	11.68	12.15	11.44	11.65	6,358,100	11.65
30-Oct-09	12.37	12.51	11.58	11.75	9,424,200	11.75
29-Oct-09	12.23	12.73	12.15	12.41	5,863,600	12.41
28-Oct-09	13.13	13.13	12.11	12.14	7,823,800	12.14
27-Oct-09	13.80	13.95	12.91	13.08	8,241,900	13.08
26-Oct-09	13.52	14.25	13.39	13.61	6,162,900	13.61
23-Oct-09	13.86	14.06	13.30	13.54	5,238,100	13.54
22-Oct-09	13.11	13.94	12.96	13.80	5,358,700	13.80
21-Oct-09	13.59	13.84	12.99	13.00	4,420,700	13.00
20-Oct-09	13.78	13.78	13.40	13.62	3,291,200	13.62
19-Oct-09	13.76	13.99	13.65	13.79	3,497,300	13.79
16-Oct-09	14.19	14.35	13.62	13.70	4,325,900	13.70
15-Oct-09	13.68	13.81	13.62	13.77	2,799,900	13.77
14-Oct-09	13.58	13.77	13.49	13.75	3,737,200	13.75
13-Oct-09	13.09	13.47	12.99	13.35	3,341,700	13.35
12-Oct-09	13.06	13.38	13.06	13.16	2,552,200	13.16
9-Oct-09	12.99	13.11	12.81	12.88	2,297,400	12.88
8-Oct-09	12.74	13.38	12.62	12.99	3,548,000	12.99
7-Oct-09	12.62	12.68	12.39	12.55	3,990,600	12.55
7-Oct-09	$ 0.075 Dividend
6-Oct-09	12.76	13.04	12.51	12.63	2,960,300	12.56
5-Oct-09	12.19	12.81	12.14	12.63	3,808,700	12.56
2-Oct-09	12.35	12.35	11.87	12.10	5,155,600	12.03
1-Oct-09	12.93	12.93	12.46	12.52	5,002,200	12.45
30-Sep-09	13.41	13.50	12.85	12.92	4,520,400	12.84
29-Sep-09	13.32	13.63	13.25	13.39	3,089,500	13.31
28-Sep-09	12.87	13.38	12.81	13.30	2,527,800	13.22
25-Sep-09	13.03	13.24	12.73	12.83	3,516,100	12.75
24-Sep-09	13.66	13.66	13.00	13.10	4,937,800	13.02
23-Sep-09	13.71	13.86	13.45	13.49	4,265,800	13.41
22-Sep-09	13.94	14.03	13.59	13.65	3,886,500	13.57
21-Sep-09	13.94	14.07	13.56	13.66	4,757,300	13.58
18-Sep-09	14.69	14.81	13.83	14.13	6,228,100	14.05
17-Sep-09	14.96	15.06	14.44	14.58	4,934,300	14.49
16-Sep-09	14.60	15.29	14.33	14.98	7,996,700	14.89
15-Sep-09	14.25	14.58	14.17	14.41	3,469,300	14.32
14-Sep-09	14.05	14.41	13.95	14.24	3,754,700	14.16
11-Sep-09	14.57	14.68	14.07	14.18	5,162,400	14.10
10-Sep-09	14.06	14.52	13.92	14.22	3,779,200	14.14
9-Sep-09	13.74	14.26	13.68	14.08	4,670,400	14.00
8-Sep-09	13.60	13.92	13.35	13.81	5,541,000	13.73
4-Sep-09	12.82	13.16	12.69	13.08	2,765,200	13.00
3-Sep-09	12.85	12.99	12.38	12.82	6,612,400	12.74
2-Sep-09	13.41	13.46	12.72	12.75	8,300,800	12.67
1-Sep-09	14.42	14.82	13.44	13.56	6,201,100	13.48
31-Aug-09	14.29	14.56	13.80	14.48	5,565,900	14.39
28-Aug-09	14.80	14.97	14.34	14.51	4,383,600	14.42
27-Aug-09	14.40	14.80	14.04	14.69	3,894,800	14.60
26-Aug-09	14.56	15.03	14.33	14.43	4,627,000	14.34
25-Aug-09	14.51	14.99	14.31	14.61	4,231,300	14.52
24-Aug-09	14.40	14.63	14.25	14.36	4,008,200	14.27
21-Aug-09	13.68	14.44	13.60	14.36	6,496,500	14.27
20-Aug-09	13.73	13.92	13.44	13.49	4,180,000	13.41
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions