NYSE:DOOR
Masonite International Corporation Stock Price (Quote)
$132.66
+0.0400 (+0.0302%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $129.50 | $132.85 | Thursday, 9th May 2024 DOOR stock ended at $132.66. This is 0.0302% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 0.0980% from a day low at $132.61 to a day high of $132.74. |
| 90 days | $129.50 | $132.85 | |
| 52 weeks | $76.92 | $132.85 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 21, 2024 | $131.51 | $131.93 | $131.31 | $131.59 | 745 942 |
| Mar 20, 2024 | $131.39 | $131.93 | $131.30 | $131.50 | 454 665 |
| Mar 19, 2024 | $130.80 | $131.50 | $130.80 | $131.40 | 594 870 |
| Mar 18, 2024 | $130.86 | $130.99 | $130.67 | $130.67 | 661 091 |
| Mar 15, 2024 | $130.85 | $131.13 | $130.70 | $130.70 | 520 370 |
| Mar 14, 2024 | $130.93 | $131.02 | $130.73 | $131.00 | 344 095 |
| Mar 13, 2024 | $130.87 | $131.17 | $130.83 | $130.93 | 495 250 |
| Mar 12, 2024 | $130.76 | $130.92 | $130.62 | $130.84 | 496 665 |
| Mar 11, 2024 | $130.61 | $130.92 | $130.52 | $130.79 | 395 452 |
| Mar 08, 2024 | $130.61 | $130.83 | $130.39 | $130.45 | 536 037 |
| Mar 07, 2024 | $130.79 | $131.08 | $130.54 | $130.56 | 566 419 |
| Mar 06, 2024 | $130.75 | $130.91 | $130.60 | $130.79 | 234 198 |
| Mar 05, 2024 | $130.45 | $130.79 | $130.35 | $130.65 | 446 035 |
| Mar 04, 2024 | $130.34 | $130.60 | $130.31 | $130.41 | 225 584 |
| Mar 01, 2024 | $130.20 | $130.80 | $130.11 | $130.22 | 761 319 |
| Feb 29, 2024 | $130.09 | $130.25 | $129.97 | $130.24 | 829 480 |
