NYSE:DOOR
Masonite International Corporation Stock Price (Quote)
$131.61
-0.140 (-0.106%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $129.50 | $131.94 | Friday, 26th Apr 2024 DOOR stock ended at $131.61. This is 0.106% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.388% from a day low at $131.43 to a day high of $131.94. |
| 90 days | $90.75 | $131.94 | |
| 52 weeks | $76.92 | $131.94 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $131.74 | $131.94 | $131.43 | $131.61 | 384 489 |
| Apr 25, 2024 | $131.50 | $131.75 | $131.25 | $131.75 | 627 701 |
| Apr 24, 2024 | $131.34 | $131.77 | $131.30 | $131.60 | 497 379 |
| Apr 23, 2024 | $131.50 | $131.50 | $131.24 | $131.28 | 341 253 |
| Apr 22, 2024 | $131.65 | $131.65 | $130.83 | $131.26 | 564 803 |
| Apr 19, 2024 | $131.50 | $131.82 | $131.10 | $131.39 | 643 971 |
| Apr 18, 2024 | $131.40 | $131.84 | $131.02 | $131.39 | 894 340 |
| Apr 17, 2024 | $130.88 | $131.55 | $130.75 | $131.35 | 991 074 |
| Apr 16, 2024 | $130.52 | $130.98 | $130.29 | $130.68 | 1 240 655 |
| Apr 15, 2024 | $130.90 | $130.96 | $129.50 | $130.36 | 1 517 160 |
| Apr 12, 2024 | $130.86 | $130.95 | $130.85 | $130.90 | 673 969 |
| Apr 11, 2024 | $130.90 | $130.98 | $130.85 | $130.91 | 641 559 |
| Apr 10, 2024 | $130.90 | $130.93 | $130.79 | $130.82 | 630 606 |
| Apr 09, 2024 | $130.90 | $131.01 | $130.83 | $130.90 | 450 644 |
| Apr 08, 2024 | $131.02 | $131.05 | $130.81 | $130.88 | 245 661 |
| Apr 05, 2024 | $131.10 | $131.26 | $130.63 | $130.75 | 483 798 |
| Apr 04, 2024 | $131.39 | $131.50 | $130.59 | $131.12 | 753 723 |
| Apr 03, 2024 | $131.30 | $131.48 | $131.27 | $131.45 | 276 518 |
| Apr 02, 2024 | $131.42 | $131.43 | $131.20 | $131.20 | 250 258 |
| Apr 01, 2024 | $131.57 | $131.68 | $131.21 | $131.34 | 460 697 |
| Mar 28, 2024 | $131.43 | $131.57 | $131.35 | $131.45 | 213 000 |
| Mar 27, 2024 | $131.50 | $131.69 | $131.18 | $131.20 | 443 675 |
| Mar 26, 2024 | $131.59 | $131.60 | $131.19 | $131.26 | 397 404 |
| Mar 25, 2024 | $131.05 | $131.43 | $131.05 | $131.34 | 526 533 |
| Mar 22, 2024 | $131.75 | $131.90 | $131.51 | $131.59 | 230 417 |
