NYSE:DOOR
Masonite International Corporation Stock Price (Quote)
$132.62
-0.0300 (-0.0226%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $129.50 | $132.85 | Wednesday, 8th May 2024 DOOR stock ended at $132.62. This is 0.0226% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 0.0905% from a day low at $132.56 to a day high of $132.68. |
| 90 days | $95.09 | $132.85 | |
| 52 weeks | $76.92 | $132.85 |
| Date | Open | High | Low | Close | Volume |
| Jun 15, 2023 | $99.21 | $101.70 | $99.00 | $100.92 | 222 013 |
| Jun 14, 2023 | $103.00 | $104.17 | $98.97 | $99.67 | 198 075 |
| Jun 13, 2023 | $101.20 | $103.56 | $101.20 | $103.15 | 88 100 |
| Jun 12, 2023 | $99.56 | $102.65 | $99.01 | $101.20 | 94 588 |
| Jun 09, 2023 | $98.90 | $99.40 | $98.13 | $99.33 | 55 106 |
| Jun 08, 2023 | $99.44 | $99.75 | $97.50 | $99.11 | 118 293 |
| Jun 07, 2023 | $100.90 | $103.31 | $99.65 | $100.00 | 183 224 |
| Jun 06, 2023 | $96.24 | $100.86 | $96.24 | $100.49 | 135 826 |
| Jun 05, 2023 | $94.09 | $96.85 | $93.58 | $96.37 | 91 528 |
| Jun 02, 2023 | $89.79 | $94.83 | $89.57 | $94.76 | 133 988 |
| Jun 01, 2023 | $88.09 | $89.29 | $87.17 | $88.46 | 106 337 |
| May 31, 2023 | $91.15 | $91.15 | $87.04 | $88.07 | 159 346 |
| May 30, 2023 | $91.57 | $91.93 | $90.14 | $91.40 | 82 908 |
| May 26, 2023 | $91.53 | $92.05 | $90.08 | $91.19 | 109 709 |
| May 25, 2023 | $90.53 | $91.62 | $89.80 | $90.14 | 109 017 |
| May 24, 2023 | $91.08 | $91.85 | $90.80 | $90.90 | 96 474 |
| May 23, 2023 | $93.27 | $93.45 | $91.46 | $91.52 | 139 948 |
| May 22, 2023 | $94.72 | $95.94 | $93.62 | $93.87 | 87 065 |
| May 19, 2023 | $97.34 | $97.34 | $94.41 | $94.41 | 64 304 |
| May 18, 2023 | $94.41 | $96.48 | $94.34 | $96.34 | 101 467 |
| May 17, 2023 | $92.00 | $94.99 | $90.87 | $94.67 | 83 973 |
| May 16, 2023 | $90.31 | $91.72 | $89.32 | $91.53 | 101 656 |
| May 15, 2023 | $91.31 | $91.76 | $90.30 | $91.28 | 86 992 |
| May 12, 2023 | $93.77 | $94.19 | $90.55 | $91.20 | 94 494 |
| May 11, 2023 | $92.66 | $93.83 | $91.66 | $93.33 | 94 407 |
