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 |
| Aug 29, 2023 | $99.84 | $103.33 | $98.09 | $102.77 | 151 514 |
| Aug 28, 2023 | $99.74 | $101.59 | $98.88 | $99.99 | 122 978 |
| Aug 25, 2023 | $101.65 | $102.39 | $97.37 | $99.22 | 243 294 |
| Aug 24, 2023 | $103.24 | $103.77 | $101.10 | $101.12 | 94 785 |
| Aug 23, 2023 | $103.54 | $105.50 | $103.47 | $104.24 | 95 514 |
| Aug 22, 2023 | $103.52 | $104.06 | $102.91 | $103.10 | 64 767 |
| Aug 21, 2023 | $103.15 | $104.47 | $100.73 | $102.88 | 79 706 |
| Aug 18, 2023 | $101.31 | $103.40 | $101.31 | $103.30 | 80 475 |
| Aug 17, 2023 | $106.79 | $106.86 | $101.55 | $102.06 | 101 128 |
| Aug 16, 2023 | $107.89 | $109.58 | $106.90 | $106.97 | 109 846 |
| Aug 15, 2023 | $107.82 | $108.49 | $106.11 | $107.84 | 121 889 |
| Aug 14, 2023 | $105.08 | $108.18 | $104.64 | $107.83 | 87 727 |
| Aug 11, 2023 | $104.43 | $106.12 | $103.64 | $105.78 | 64 928 |
| Aug 10, 2023 | $106.00 | $107.14 | $103.47 | $104.74 | 126 515 |
| Aug 09, 2023 | $103.08 | $106.90 | $101.71 | $105.47 | 169 620 |
| Aug 08, 2023 | $103.06 | $103.04 | $101.03 | $101.79 | 149 605 |
| Aug 07, 2023 | $102.55 | $104.80 | $102.55 | $104.54 | 47 297 |
| Aug 04, 2023 | $101.68 | $103.65 | $101.14 | $102.34 | 80 476 |
| Aug 03, 2023 | $103.41 | $103.44 | $101.22 | $101.35 | 79 923 |
| Aug 02, 2023 | $103.92 | $104.99 | $102.86 | $104.02 | 99 953 |
| Aug 01, 2023 | $103.94 | $105.88 | $104.09 | $105.08 | 193 186 |
| Jul 31, 2023 | $103.31 | $104.55 | $102.27 | $104.55 | 51 226 |
| Jul 28, 2023 | $104.16 | $104.48 | $102.79 | $103.29 | 45 030 |
| Jul 27, 2023 | $104.57 | $104.88 | $102.43 | $102.96 | 95 488 |
| Jul 26, 2023 | $104.10 | $105.64 | $103.55 | $103.93 | 80 032 |
