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 |
| Jan 23, 2024 | $92.58 | $93.13 | $89.80 | $90.60 | 314 433 |
| Jan 22, 2024 | $93.00 | $93.45 | $92.41 | $92.62 | 380 311 |
| Jan 19, 2024 | $91.38 | $92.51 | $89.86 | $92.45 | 941 088 |
| Jan 18, 2024 | $90.90 | $92.16 | $88.42 | $89.93 | 456 195 |
| Jan 17, 2024 | $88.64 | $91.67 | $87.45 | $90.93 | 1 858 868 |
| Jan 16, 2024 | $85.75 | $85.75 | $84.71 | $85.21 | 203 733 |
| Jan 12, 2024 | $89.70 | $89.70 | $86.51 | $86.67 | 204 015 |
| Jan 11, 2024 | $88.22 | $88.95 | $86.25 | $88.59 | 319 822 |
| Jan 10, 2024 | $88.27 | $89.17 | $87.18 | $88.96 | 169 752 |
| Jan 09, 2024 | $85.92 | $88.41 | $85.46 | $88.41 | 228 517 |
| Jan 08, 2024 | $85.22 | $86.91 | $84.53 | $86.91 | 363 136 |
| Jan 05, 2024 | $83.56 | $86.11 | $83.56 | $84.90 | 328 885 |
| Jan 04, 2024 | $83.20 | $84.20 | $82.80 | $84.20 | 322 879 |
| Jan 03, 2024 | $83.88 | $85.07 | $83.35 | $83.75 | 592 120 |
| Jan 02, 2024 | $83.99 | $86.79 | $82.29 | $84.99 | 1 081 793 |
| Dec 29, 2023 | $85.06 | $85.50 | $84.32 | $84.66 | 177 044 |
| Dec 28, 2023 | $86.20 | $86.35 | $84.78 | $85.37 | 211 818 |
| Dec 27, 2023 | $85.27 | $86.62 | $84.65 | $86.01 | 216 948 |
| Dec 26, 2023 | $84.88 | $86.42 | $84.14 | $85.38 | 249 574 |
| Dec 22, 2023 | $85.04 | $85.04 | $82.86 | $84.62 | 353 366 |
| Dec 21, 2023 | $84.33 | $86.55 | $82.79 | $84.25 | 521 855 |
| Dec 20, 2023 | $88.63 | $88.63 | $82.69 | $83.03 | 591 026 |
| Dec 19, 2023 | $85.40 | $89.59 | $84.96 | $88.12 | 884 513 |
| Dec 18, 2023 | $93.23 | $93.50 | $82.44 | $85.71 | 1 705 665 |
| Dec 15, 2023 | $104.08 | $105.33 | $101.64 | $102.00 | 155 380 |
