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 |
| Nov 08, 2023 | $84.56 | $84.90 | $79.96 | $82.52 | 289 887 |
| Nov 07, 2023 | $85.90 | $87.23 | $85.87 | $86.16 | 189 867 |
| Nov 06, 2023 | $86.37 | $86.67 | $85.81 | $86.36 | 73 231 |
| Nov 03, 2023 | $85.44 | $87.36 | $85.44 | $86.83 | 115 692 |
| Nov 02, 2023 | $82.15 | $84.21 | $82.00 | $83.54 | 93 662 |
| Nov 01, 2023 | $78.96 | $81.19 | $78.31 | $80.75 | 176 511 |
| Oct 31, 2023 | $79.20 | $80.13 | $78.55 | $79.14 | 154 593 |
| Oct 30, 2023 | $78.73 | $79.64 | $77.72 | $79.20 | 119 265 |
| Oct 27, 2023 | $78.27 | $78.27 | $76.92 | $77.65 | 78 327 |
| Oct 26, 2023 | $79.09 | $79.91 | $77.76 | $78.28 | 131 021 |
| Oct 25, 2023 | $78.91 | $79.76 | $78.10 | $78.14 | 122 713 |
| Oct 24, 2023 | $78.93 | $80.36 | $78.20 | $79.97 | 236 345 |
| Oct 23, 2023 | $80.19 | $81.07 | $78.20 | $78.20 | 173 870 |
| Oct 20, 2023 | $81.53 | $82.42 | $80.19 | $80.51 | 298 802 |
| Oct 19, 2023 | $83.95 | $84.13 | $80.96 | $81.06 | 651 988 |
| Oct 18, 2023 | $85.58 | $86.27 | $84.02 | $84.27 | 103 833 |
| Oct 17, 2023 | $85.77 | $88.08 | $85.09 | $86.68 | 129 932 |
| Oct 16, 2023 | $85.33 | $86.71 | $84.13 | $86.60 | 117 835 |
| Oct 13, 2023 | $85.08 | $85.23 | $83.52 | $83.94 | 156 944 |
| Oct 12, 2023 | $87.38 | $87.45 | $82.87 | $84.89 | 202 699 |
| Oct 11, 2023 | $87.05 | $88.13 | $86.69 | $87.25 | 139 098 |
| Oct 10, 2023 | $86.34 | $88.52 | $86.34 | $87.07 | 185 403 |
| Oct 09, 2023 | $86.17 | $86.28 | $84.70 | $85.42 | 179 270 |
| Oct 06, 2023 | $86.35 | $88.28 | $84.91 | $86.91 | 302 103 |
| Oct 05, 2023 | $89.76 | $90.65 | $85.88 | $87.24 | 259 269 |
