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 |
| Mar 17, 2016 | $61.31 | $63.93 | $60.62 | $63.45 | 294 500 |
| Mar 16, 2016 | $60.69 | $61.55 | $60.03 | $61.24 | 284 800 |
| Mar 15, 2016 | $61.32 | $61.37 | $60.66 | $60.96 | 419 900 |
| Mar 14, 2016 | $60.67 | $61.99 | $60.00 | $61.73 | 199 400 |
| Mar 11, 2016 | $60.05 | $60.70 | $59.80 | $60.57 | 241 700 |
| Mar 10, 2016 | $58.68 | $60.64 | $58.39 | $59.65 | 623 900 |
| Mar 09, 2016 | $57.45 | $58.61 | $56.96 | $58.40 | 160 300 |
| Mar 08, 2016 | $58.76 | $58.76 | $56.88 | $57.31 | 152 600 |
| Mar 07, 2016 | $57.67 | $59.29 | $57.13 | $59.29 | 193 900 |
| Mar 04, 2016 | $57.15 | $58.06 | $56.74 | $57.89 | 246 200 |
| Mar 03, 2016 | $57.10 | $57.35 | $55.96 | $56.99 | 318 900 |
| Mar 02, 2016 | $58.06 | $58.20 | $56.80 | $57.02 | 200 800 |
| Mar 01, 2016 | $58.00 | $58.60 | $56.41 | $58.30 | 278 100 |
| Feb 29, 2016 | $58.55 | $58.98 | $57.45 | $57.51 | 262 400 |
| Feb 26, 2016 | $59.30 | $59.34 | $56.09 | $58.37 | 329 600 |
| Feb 25, 2016 | $54.45 | $58.14 | $54.45 | $58.08 | 1 000 400 |
| Feb 24, 2016 | $48.97 | $51.14 | $48.72 | $50.80 | 317 200 |
| Feb 23, 2016 | $48.98 | $49.84 | $48.96 | $49.35 | 437 100 |
| Feb 22, 2016 | $48.02 | $49.30 | $47.95 | $48.89 | 137 600 |
| Feb 19, 2016 | $48.10 | $48.50 | $47.20 | $48.02 | 126 200 |
| Feb 18, 2016 | $49.02 | $49.02 | $47.73 | $48.14 | 121 200 |
| Feb 17, 2016 | $48.68 | $49.81 | $48.25 | $49.09 | 280 900 |
| Feb 16, 2016 | $45.14 | $48.52 | $45.14 | $48.20 | 349 200 |
| Feb 12, 2016 | $46.19 | $46.34 | $45.23 | $45.60 | 401 700 |
| Feb 11, 2016 | $47.11 | $48.44 | $45.68 | $45.76 | 306 500 |
