Masco Corp Historical Data - MSQ | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Masco Corp (MSQ)
Masco Corp (MSQ) Historical

Masco Corp (MSQ)

68.72

-1.65

(-2.34%)

Closed August 02 3:00PM

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.96	-2.77306168647	70.68	72.599999	69.5	51	71.38926817	DE
4	8.7	14.4951682772	60.02	72.599999	59.36	28	67.78331477	DE
12	1.2	1.77725118483	67.52	72.599999	59.36	47	65.48922642	DE
26	5.72	9.07936507937	63	72.8	59.36	56	67.34921628	DE
52	13.72	24.9454545455	55	72.8	45.6	66	62.92385409	DE
156	17.72	34.7450980392	51	72.8	44	123	54.09448977	DE
260	21.52	45.593220339	47.2	72.8	44	193	53.74972084	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722544020	72.4	0.06	0.08	72.4	72.4	72.4	1
1722457560	72.34	-0.26	-0.36	72.42	72.42	72.28	55
1722371220	72.599999	1.9	2.69	72.599999	72.599999	72.599999	26
1722284820	70.7	0	0.00	70.7	70.7	70.7	0
1722025620	70.7	5.66	8.70	70.68	70.7	70.68	123
1721939220	65.04	0	0.00	65.04	65.04	65.04	0
1721852820	65.04	-0.72	-1.09	65.04	65.04	65.04	1
1721766420	65.76	-1.16	-1.73	66.4	67.2	65.76	16
1721677800	66.92	-1.46	-2.14	67.239999	67.239999	66.92	1
1721420760	68.38	0	0.00	68.38	68.38	68.38	0
1721334360	68.38	0.88	1.30	68.38	68.38	68.38	5
1721248020	67.5	2.76	4.26	67.5	67.5	67.5	15
1721161560	64.739999	0.04	0.06	64.739999	64.739999	64.739999	25
1721075160	64.7	4.28	7.08	64.879999	65.06	64.7	12
1720815960	60.42	0	0.00	60.42	60.42	60.42	0
1720729560	60.42	0	0.00	60.42	60.42	60.42	0
1720643160	60.42	0	0.00	60.42	60.42	60.42	0
1720556760	60.42	-0.18	-0.30	60.42	60.42	60.42	1
1720470360	60.6	0.8	1.34	60.02	60.6	59.36	81
1720211220	59.8	0	0.00	59.8	59.8	59.8	0
1720124820	59.8	0	0.00	59.8	59.8	59.8	0
1720038420	59.8	0	0.00	59.8	59.8	59.8	0
1719952020	59.8	-0.9	-1.48	59.8	59.8	59.8	1
1719865620	60.7	-4.42	-6.79	62.48	62.48	60.7	3
1719606360	65.12	0	0.00	65.12	65.12	65.12	0
1719519960	65.12	0	0.00	65.12	65.12	65.12	0
1719433560	65.12	0	0.00	65.12	65.12	65.12	0
1719347160	65.12	0	0.00	65.12	65.12	65.12	0
1719260760	65.12	0	0.00	65.12	65.12	65.12	0
1719001560	65.12	0	0.00	65.12	65.12	65.12	0
1718915160	65.12	0.42	0.65	65.12	65.12	65.12	1
1718828820	64.7	0	0.00	64.7	64.7	64.7	0
1718742420	64.7	0	0.00	64.7	64.7	64.7	0
1718656020	64.7	2.7	4.35	64.7	64.7	64.7	547
1718396820	62	0	0.00	62	62	62	0
1718310420	62	0	0.00	62	62	62	0
1718224020	62	0	0.00	62	62	62	0
1718137620	62	0	0.00	62	62	62	0
1718051220	62	1.08	1.77	62	62	62	10
1717792020	60.92	-1.22	-1.96	62.02	62.02	60.92	3
1717705620	62.14	0.32	0.52	62.14	62.14	62.14	30
1717619220	61.82	0	0.00	61.82	61.82	61.82	0
1717532820	61.82	0	0.00	61.82	61.82	61.82	0
1717446420	61.82	0	0.00	61.82	61.82	61.82	0
1717187220	61.82	0	0.00	61.82	61.82	61.82	0
1717100820	61.82	0	0.00	61.82	61.82	61.82	0
1717014420	61.82	-1.68	-2.65	61.82	61.82	61.82	70
1716928020	63.5	-4.02	-5.95	63.5	63.5	63.5	15
1716841620	67.52	0	0.00	67.52	67.52	67.52	0
1716582420	67.52	0	0.00	67.52	67.52	67.52	0
1716496020	67.52	0	0.00	67.52	67.52	67.52	0
1716409620	67.52	0	0.00	67.52	67.52	67.52	0
1716323220	67.52	0	0.00	67.52	67.52	67.52	0
1716236820	67.52	0	0.00	67.52	67.52	67.52	0
1715977620	67.52	0	0.00	67.52	67.52	67.52	0
1715891220	67.52	0	0.00	67.52	67.52	67.52	0
1715804820	67.52	0	0.00	67.52	67.52	67.52	0
1715718420	67.52	0	0.00	67.52	67.52	67.52	0
1715632020	67.52	0	0.00	67.52	67.52	67.52	0
1715372820	67.52	2.18	3.34	67.52	67.52	67.52	30
1715286420	65.34	-0.34	-0.52	65.34	65.34	65.34	1
1715200020	65.68	0	0.00	65.68	65.68	65.68	0
1715113620	65.68	0.64	0.98	65.68	65.68	65.68	2
1715027220	65.04	0	0.00	65.04	65.04	65.04	0
1714768020	65.04	0.08	0.12	65.04	65.04	65.04	7

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions