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 |
| Jul 25, 2023 | $103.39 | $106.36 | $103.22 | $104.08 | 140 872 |
| Jul 24, 2023 | $104.01 | $105.71 | $103.46 | $104.05 | 110 827 |
| Jul 21, 2023 | $104.60 | $104.60 | $103.14 | $103.16 | 87 116 |
| Jul 20, 2023 | $106.22 | $105.72 | $103.41 | $104.05 | 98 526 |
| Jul 19, 2023 | $105.75 | $106.12 | $104.87 | $105.76 | 74 022 |
| Jul 18, 2023 | $104.36 | $105.87 | $104.62 | $105.75 | 85 893 |
| Jul 17, 2023 | $101.75 | $104.61 | $101.75 | $104.51 | 59 685 |
| Jul 14, 2023 | $101.86 | $102.47 | $100.71 | $102.29 | 56 517 |
| Jul 13, 2023 | $101.90 | $102.35 | $100.39 | $101.90 | 80 354 |
| Jul 12, 2023 | $100.78 | $102.78 | $99.76 | $101.40 | 127 278 |
| Jul 11, 2023 | $98.84 | $100.13 | $98.12 | $98.95 | 66 105 |
| Jul 10, 2023 | $95.73 | $98.94 | $95.70 | $98.50 | 126 862 |
| Jul 07, 2023 | $96.69 | $98.41 | $95.62 | $96.13 | 127 310 |
| Jul 06, 2023 | $98.66 | $99.00 | $95.96 | $96.53 | 79 155 |
| Jul 05, 2023 | $100.79 | $101.55 | $99.58 | $100.09 | 89 199 |
| Jul 03, 2023 | $102.31 | $103.09 | $101.33 | $101.33 | 46 148 |
| Jun 30, 2023 | $104.23 | $104.23 | $102.36 | $102.44 | 68 001 |
| Jun 29, 2023 | $100.66 | $103.15 | $100.66 | $103.04 | 58 607 |
| Jun 28, 2023 | $102.25 | $102.59 | $100.17 | $100.79 | 149 177 |
| Jun 27, 2023 | $99.51 | $102.83 | $99.38 | $101.70 | 123 345 |
| Jun 26, 2023 | $97.87 | $100.47 | $97.63 | $99.07 | 129 840 |
| Jun 23, 2023 | $98.21 | $99.81 | $97.39 | $98.17 | 75 016 |
| Jun 22, 2023 | $100.36 | $100.36 | $99.27 | $99.70 | 88 759 |
| Jun 21, 2023 | $101.49 | $101.85 | $98.73 | $100.71 | 203 211 |
| Jun 20, 2023 | $98.43 | $102.06 | $98.84 | $101.71 | 157 523 |
