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 |
| Dec 14, 2023 | $98.71 | $104.00 | $98.71 | $103.77 | 294 245 |
| Dec 13, 2023 | $92.24 | $96.06 | $91.51 | $95.32 | 146 346 |
| Dec 12, 2023 | $92.27 | $92.80 | $91.35 | $92.06 | 78 304 |
| Dec 11, 2023 | $92.62 | $93.52 | $91.70 | $92.34 | 106 205 |
| Dec 08, 2023 | $91.04 | $92.58 | $90.31 | $92.58 | 241 458 |
| Dec 07, 2023 | $91.41 | $91.45 | $89.40 | $90.42 | 170 943 |
| Dec 06, 2023 | $92.43 | $94.20 | $90.60 | $90.86 | 150 258 |
| Dec 05, 2023 | $92.68 | $93.41 | $91.25 | $91.32 | 67 048 |
| Dec 04, 2023 | $91.53 | $92.80 | $91.21 | $92.80 | 95 271 |
| Dec 01, 2023 | $88.81 | $91.77 | $87.94 | $91.62 | 172 132 |
| Nov 30, 2023 | $88.77 | $89.22 | $87.26 | $88.85 | 121 860 |
| Nov 29, 2023 | $89.34 | $90.33 | $88.39 | $88.65 | 106 237 |
| Nov 28, 2023 | $88.54 | $89.24 | $87.78 | $88.02 | 120 143 |
| Nov 27, 2023 | $87.13 | $89.37 | $86.47 | $89.08 | 136 886 |
| Nov 24, 2023 | $86.80 | $88.36 | $86.80 | $87.62 | 42 524 |
| Nov 22, 2023 | $86.73 | $87.62 | $86.56 | $87.04 | 46 765 |
| Nov 21, 2023 | $86.35 | $87.19 | $85.74 | $85.77 | 61 810 |
| Nov 20, 2023 | $87.48 | $87.50 | $86.28 | $87.17 | 102 347 |
| Nov 17, 2023 | $87.61 | $88.34 | $86.73 | $87.98 | 132 777 |
| Nov 16, 2023 | $88.26 | $88.50 | $86.09 | $86.95 | 93 231 |
| Nov 15, 2023 | $87.83 | $89.25 | $87.67 | $87.96 | 116 704 |
| Nov 14, 2023 | $85.72 | $88.55 | $84.98 | $87.50 | 170 632 |
| Nov 13, 2023 | $81.97 | $83.14 | $81.82 | $82.61 | 115 156 |
| Nov 10, 2023 | $80.96 | $83.22 | $80.49 | $82.60 | 155 391 |
| Nov 09, 2023 | $80.90 | $82.91 | $80.17 | $80.26 | 155 190 |
