Masonite International Corporation (DOOR) NYSE

132.84

+0.07(+0.05%)

Updated at May 14, 2024 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 14, 2024132.79132.84132.84132.89132.75669,574
May 13, 2024132.73132.77132.77132.79132.7845,457
May 10, 2024132.66132.7132.7132.74132.64735,367
May 09, 2024132.63132.66132.66132.74132.61626,091
May 08, 2024132.61132.62132.62132.68132.56902,035
May 07, 2024132.68132.65132.65132.72132.551.06M
May 06, 2024132.75132.68132.68132.79132.67593,644
May 03, 2024132.74132.7132.7132.79132.67704,619
May 02, 2024132.68132.7132.7132.75132.65822,473
May 01, 2024132.6132.62132.62132.75132.56849,008
April 30, 2024132.6132.55132.55132.69132.55617,603
April 29, 2024132.75132.57132.57132.85132.56868,634
April 26, 2024131.74131.61131.61131.94131.43712,222
April 25, 2024131.5131.75131.75131.75131.25998,165
April 24, 2024131.34131.6131.6131.76131.3810,292
April 23, 2024131.5131.28131.28131.51131.24600,978
April 22, 2024131.65131.26131.26131.68130.83752,174
April 19, 2024131.5131.39131.39131.83131.1960,500
April 18, 2024131.4131.39131.39131.84131.02907,300
April 17, 2024130.88131.35131.35131.55130.75992,637
April 16, 2024130.52130.68130.68130.98130.291.25M
April 15, 2024130.9130.36130.36131129.51.52M
April 12, 2024130.86130.9130.9131130.85677,644
April 11, 2024130.9130.91130.91130.98130.85648,101
April 10, 2024130.9130.82130.82130.93130.79635,346
April 09, 2024130.9130.9130.9131.01130.83535,187
April 08, 2024131.02130.88130.88131.09130.81269,789
April 05, 2024131.1130.75130.75131.26130.63487,150
April 04, 2024131.39131.12131.12131.5130.49802,269
April 03, 2024131.3131.45131.45131.48131.26322,145
April 02, 2024131.42131.2131.2131.43131.2259,594
April 01, 2024131.57131.34131.34131.68131.21466,883
March 28, 2024131.43131.45131.45131.58131.25213,000
March 27, 2024131.5131.2131.2131.69131.18456,974
March 26, 2024131.59131.26131.26131.6131.19401,741
March 25, 2024131.05131.34131.34131.43131.05526,533
March 22, 2024131.75131.59131.59131.9131.51245,434
March 21, 2024131.51131.59131.59131.93131.31751,776
March 20, 2024131.39131.5131.5131.93131.3509,457
March 19, 2024130.8131.4131.4131.5130.8595,882
March 18, 2024130.86130.67130.67130.99130.67662,751
March 15, 2024130.85130.7130.7131.13130.66692,974
March 14, 2024130.93131131131.04130.7371,582
March 13, 2024130.87130.93130.93131.17130.83543,669
March 12, 2024130.76130.84130.84130.92130.62496,665
March 11, 2024130.61130.79130.79130.92130.52395,452
March 08, 2024130.61130.45130.45130.83130.39538,003
March 07, 2024130.79130.56130.56131.08130.54598,827
March 06, 2024130.75130.79130.79130.93130.6246,832
March 05, 2024130.45130.65130.65130.79130.35502,074
March 04, 2024130.34130.41130.41130.6130.22243,202
March 01, 2024130.2130.22130.22130.8130.11763,366
February 29, 2024130.09130.24130.24130.25129.97984,935
February 28, 2024130.02129.94129.94130.25129.941.01M
February 27, 2024130.14129.98129.98130.15129.9671,902
February 26, 2024130.01130130130.17129.97434,672
February 23, 2024130.09130130130.24129.86723,195
February 22, 2024129.91129.95129.95130.18129.791.01M
February 21, 2024129.95129.82129.82130.05129.8723,756
February 20, 2024129.82129.78129.78130.11129.76696,605
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved