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 |
| Feb 28, 2024 | $130.02 | $130.25 | $129.94 | $129.94 | 1 011 473 |
| Feb 27, 2024 | $130.14 | $130.15 | $129.90 | $129.98 | 629 802 |
| Feb 26, 2024 | $130.01 | $130.17 | $129.97 | $130.00 | 399 410 |
| Feb 23, 2024 | $130.09 | $130.24 | $129.86 | $130.00 | 720 663 |
| Feb 22, 2024 | $129.91 | $130.18 | $129.80 | $129.95 | 945 420 |
| Feb 21, 2024 | $129.95 | $130.04 | $129.80 | $129.82 | 637 922 |
| Feb 20, 2024 | $129.82 | $130.10 | $129.78 | $129.78 | 522 799 |
| Feb 16, 2024 | $129.72 | $130.03 | $129.66 | $129.72 | 1 156 811 |
| Feb 15, 2024 | $129.94 | $130.00 | $129.65 | $129.74 | 1 422 132 |
| Feb 14, 2024 | $130.14 | $130.25 | $129.64 | $129.66 | 1 119 458 |
| Feb 13, 2024 | $130.01 | $130.29 | $129.69 | $129.76 | 1 790 196 |
| Feb 12, 2024 | $130.44 | $130.73 | $130.00 | $130.00 | 1 250 643 |
| Feb 09, 2024 | $129.89 | $130.67 | $129.60 | $130.51 | 5 077 875 |
| Feb 08, 2024 | $95.72 | $96.61 | $95.09 | $96.61 | 151 516 |
| Feb 07, 2024 | $94.40 | $95.59 | $94.00 | $95.26 | 221 276 |
| Feb 06, 2024 | $91.25 | $93.50 | $91.25 | $93.47 | 336 889 |
| Feb 05, 2024 | $92.55 | $92.68 | $90.75 | $91.39 | 284 606 |
| Feb 02, 2024 | $92.56 | $93.87 | $92.21 | $93.06 | 144 526 |
| Feb 01, 2024 | $92.72 | $94.05 | $92.50 | $93.96 | 251 709 |
| Jan 31, 2024 | $93.42 | $93.67 | $91.95 | $92.05 | 272 069 |
| Jan 30, 2024 | $92.37 | $93.49 | $92.37 | $93.35 | 311 816 |
| Jan 29, 2024 | $91.83 | $93.47 | $91.26 | $92.87 | 274 665 |
| Jan 26, 2024 | $92.29 | $92.69 | $91.02 | $91.50 | 174 708 |
| Jan 25, 2024 | $90.84 | $91.56 | $90.04 | $91.49 | 176 672 |
| Jan 24, 2024 | $91.59 | $91.80 | $89.05 | $89.15 | 325 904 |
