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 |
| Feb 10, 2016 | $48.30 | $49.08 | $47.47 | $47.55 | 223 800 |
| Feb 09, 2016 | $48.38 | $49.16 | $47.26 | $47.87 | 667 100 |
| Feb 08, 2016 | $50.69 | $50.69 | $48.20 | $48.99 | 407 000 |
| Feb 05, 2016 | $52.74 | $52.74 | $50.54 | $51.08 | 325 800 |
| Feb 04, 2016 | $52.38 | $53.79 | $52.38 | $52.71 | 358 700 |
| Feb 03, 2016 | $53.64 | $54.20 | $51.69 | $52.48 | 287 600 |
| Feb 02, 2016 | $54.29 | $54.29 | $53.06 | $53.29 | 151 400 |
| Feb 01, 2016 | $55.37 | $55.42 | $54.46 | $54.91 | 287 100 |
| Jan 29, 2016 | $55.00 | $55.55 | $54.40 | $55.51 | 317 300 |
| Jan 28, 2016 | $55.80 | $56.26 | $54.95 | $55.00 | 175 200 |
| Jan 27, 2016 | $56.38 | $56.50 | $55.14 | $55.30 | 368 700 |
| Jan 26, 2016 | $54.99 | $56.72 | $54.71 | $56.64 | 179 300 |
| Jan 25, 2016 | $55.22 | $55.77 | $54.46 | $54.78 | 191 800 |
| Jan 22, 2016 | $55.68 | $58.05 | $55.20 | $55.37 | 231 200 |
| Jan 21, 2016 | $54.24 | $55.70 | $53.94 | $55.25 | 329 900 |
| Jan 20, 2016 | $55.18 | $55.26 | $52.56 | $54.22 | 419 600 |
| Jan 19, 2016 | $57.28 | $57.28 | $54.84 | $55.71 | 260 600 |
| Jan 15, 2016 | $56.49 | $57.24 | $56.22 | $56.80 | 294 400 |
| Jan 14, 2016 | $56.73 | $57.68 | $56.34 | $57.45 | 287 300 |
| Jan 13, 2016 | $57.34 | $57.50 | $56.38 | $56.59 | 290 800 |
| Jan 12, 2016 | $58.14 | $58.44 | $56.62 | $57.34 | 243 600 |
| Jan 11, 2016 | $57.61 | $58.57 | $56.65 | $57.75 | 364 500 |
| Jan 08, 2016 | $58.87 | $59.37 | $57.43 | $57.48 | 197 200 |
| Jan 07, 2016 | $58.24 | $59.29 | $58.20 | $58.64 | 207 900 |
| Jan 06, 2016 | $59.56 | $60.13 | $58.71 | $59.10 | 129 000 |
