NYSE:DOOR
Masonite International Corporation Stock Price (Quote)
$132.62
-0.0300 (-0.0226%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $129.50 | $132.85 | Wednesday, 8th May 2024 DOOR stock ended at $132.62. This is 0.0226% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 0.0905% from a day low at $132.56 to a day high of $132.68. |
| 90 days | $95.09 | $132.85 | |
| 52 weeks | $76.92 | $132.85 |
| Date | Open | High | Low | Close | Volume |
| Oct 03, 2023 | $92.44 | $93.10 | $90.64 | $90.69 | 95 391 |
| Oct 02, 2023 | $92.27 | $93.71 | $91.91 | $92.93 | 125 867 |
| Sep 29, 2023 | $94.17 | $94.39 | $92.87 | $93.22 | 83 183 |
| Sep 28, 2023 | $92.05 | $93.58 | $91.90 | $93.24 | 126 283 |
| Sep 27, 2023 | $92.52 | $93.37 | $91.68 | $91.80 | 96 801 |
| Sep 26, 2023 | $92.29 | $93.31 | $91.05 | $91.60 | 71 932 |
| Sep 25, 2023 | $92.39 | $94.09 | $92.53 | $92.79 | 74 024 |
| Sep 22, 2023 | $93.44 | $94.75 | $93.07 | $93.09 | 92 307 |
| Sep 21, 2023 | $92.34 | $93.94 | $91.42 | $93.05 | 117 597 |
| Sep 20, 2023 | $95.63 | $95.93 | $92.66 | $93.26 | 264 810 |
| Sep 19, 2023 | $94.89 | $95.65 | $94.23 | $94.99 | 89 331 |
| Sep 18, 2023 | $95.51 | $96.25 | $94.70 | $94.96 | 103 679 |
| Sep 15, 2023 | $96.01 | $96.01 | $94.10 | $95.04 | 187 297 |
| Sep 14, 2023 | $96.26 | $97.92 | $95.02 | $96.89 | 73 331 |
| Sep 13, 2023 | $97.15 | $96.93 | $94.68 | $95.61 | 91 179 |
| Sep 12, 2023 | $97.86 | $98.50 | $96.38 | $97.13 | 72 801 |
| Sep 11, 2023 | $99.01 | $99.55 | $98.06 | $98.15 | 78 588 |
| Sep 08, 2023 | $97.91 | $98.83 | $97.62 | $98.04 | 75 669 |
| Sep 07, 2023 | $98.15 | $98.29 | $97.35 | $98.05 | 101 719 |
| Sep 06, 2023 | $98.21 | $99.15 | $97.52 | $97.98 | 61 146 |
| Sep 05, 2023 | $103.89 | $102.69 | $96.49 | $97.82 | 130 034 |
| Sep 01, 2023 | $103.29 | $105.63 | $103.29 | $104.59 | 131 989 |
| Aug 31, 2023 | $102.41 | $103.71 | $101.94 | $102.71 | 99 641 |
| Aug 30, 2023 | $102.28 | $104.19 | $102.35 | $102.47 | 137 122 |
| Aug 29, 2023 | $99.84 | $103.33 | $98.09 | $102.77 | 151 514 |
