UK markets close in 2 hours 31 minutes

Masonite International Corporation (DOOR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
132.57+0.96 (+0.73%)
At close: 04:00PM EDT
132.57 0.00 (0.00%)
After hours: 05:31PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Apr 2024132.75132.85132.56132.57132.57578,100
26 Apr 2024131.74131.94131.43131.61131.61385,500
25 Apr 2024131.50131.75131.25131.75131.75998,200
24 Apr 2024131.34131.76131.30131.60131.60810,300
23 Apr 2024131.50131.51131.24131.28131.28601,000
22 Apr 2024131.65131.68130.83131.26131.26752,200
19 Apr 2024131.50131.83131.10131.39131.39664,400
18 Apr 2024131.40131.84131.02131.39131.39907,300
17 Apr 2024130.88131.55130.75131.35131.35992,600
16 Apr 2024130.52130.98130.29130.68130.681,246,100
15 Apr 2024130.90131.00129.50130.36130.361,517,200
12 Apr 2024130.86131.00130.85130.90130.90677,600
11 Apr 2024130.90130.98130.85130.91130.91648,100
10 Apr 2024130.90130.93130.79130.82130.82635,300
09 Apr 2024130.90131.01130.83130.90130.90535,200
08 Apr 2024131.02131.09130.81130.88130.88269,800
05 Apr 2024131.10131.26130.63130.75130.75487,200
04 Apr 2024131.39131.50130.49131.12131.12802,300
03 Apr 2024131.30131.48131.26131.45131.45322,100
02 Apr 2024131.42131.43131.20131.20131.20259,600
01 Apr 2024131.57131.68131.21131.34131.34466,900
28 Mar 2024131.43131.58131.25131.45131.45213,000
27 Mar 2024131.50131.69131.18131.20131.20457,000
26 Mar 2024131.59131.60131.19131.26131.26401,700
25 Mar 2024131.05131.43131.05131.34131.34526,500
22 Mar 2024131.75131.90131.51131.59131.59245,400
21 Mar 2024131.51131.93131.31131.59131.59751,800
20 Mar 2024131.39131.93131.30131.50131.50509,500
19 Mar 2024130.80131.50130.80131.40131.40595,900
18 Mar 2024130.86130.99130.67130.67130.67662,800
15 Mar 2024130.85131.13130.66130.70130.70693,000
14 Mar 2024130.93131.04130.70131.00131.00371,600
13 Mar 2024130.87131.17130.83130.93130.93543,700
12 Mar 2024130.76130.92130.62130.84130.84496,700
11 Mar 2024130.61130.92130.52130.79130.79395,500
08 Mar 2024130.61130.83130.39130.45130.45538,000
07 Mar 2024130.79131.08130.54130.56130.56598,800
06 Mar 2024130.75130.93130.60130.79130.79246,800
05 Mar 2024130.45130.79130.35130.65130.65502,100
04 Mar 2024130.34130.60130.22130.41130.41243,200
01 Mar 2024130.20130.80130.11130.22130.22763,400
29 Feb 2024130.09130.25129.97130.24130.24984,900
28 Feb 2024130.02130.25129.94129.94129.941,013,800
27 Feb 2024130.14130.15129.90129.98129.98671,900
26 Feb 2024130.01130.17129.97130.00130.00434,700
23 Feb 2024130.09130.24129.86130.00130.00723,200
22 Feb 2024129.91130.18129.79129.95129.951,009,100
21 Feb 2024129.95130.05129.80129.82129.82723,800
20 Feb 2024129.82130.11129.76129.78129.78696,600
16 Feb 2024129.72130.03129.66129.72129.721,187,400
15 Feb 2024129.94130.00129.65129.74129.741,424,800
14 Feb 2024130.14130.28129.64129.66129.661,119,600
13 Feb 2024130.01130.29129.66129.76129.761,861,900
12 Feb 2024130.44130.80130.00130.00130.001,398,600
09 Feb 2024129.89130.67129.60130.51130.515,085,700
08 Feb 202495.7296.6695.0996.6196.61210,100
07 Feb 202494.4095.5994.0095.2695.26267,500
06 Feb 202491.2593.5091.2593.4793.47343,700
05 Feb 202492.5592.6890.7591.3991.39288,700
02 Feb 202492.5693.8792.1293.0693.06172,700
01 Feb 202492.7294.0592.5093.9693.96257,700
31 Jan 202493.4293.7291.9492.0592.05302,000
30 Jan 202492.3793.4992.3793.3593.35311,800
29 Jan 202491.8393.4791.2692.8792.87279,700
26 Jan 202492.2992.6991.0291.5091.50177,600
25 Jan 202490.8491.5690.0091.4991.49224,000
24 Jan 202491.5991.8089.0589.1589.15332,700
23 Jan 202492.5893.1389.7890.6090.60373,900
22 Jan 202493.0093.4592.4192.6292.62433,300
19 Jan 202491.3892.5189.8692.4592.45945,700
18 Jan 202490.9092.1688.4289.9389.93466,800
17 Jan 202488.6491.6787.4590.9390.931,867,900
16 Jan 202485.7585.7984.7085.2185.21269,100
12 Jan 202489.7089.7086.5186.6786.67214,200
11 Jan 202488.2288.9586.2588.5988.59320,100
10 Jan 202488.2789.1787.1888.9688.96211,500
09 Jan 202485.9288.4385.4588.4188.41270,400
08 Jan 202485.2286.9184.5386.9186.91420,200
05 Jan 202483.5686.1183.5684.9084.90335,500
04 Jan 202483.2084.2082.8084.2084.20379,600
03 Jan 202483.8885.0783.3583.7583.75646,700
02 Jan 202483.9986.7982.2984.9984.991,085,400
29 Dec 202385.0685.5084.3284.6684.66183,100
28 Dec 202386.2086.3584.7285.3785.37240,600
27 Dec 202385.2786.6284.6586.0186.01237,900
26 Dec 202384.8886.4284.1485.3885.38274,900
22 Dec 202385.0485.0482.8684.6284.62392,000
21 Dec 202384.3386.5782.6784.2584.25589,100
20 Dec 202388.6388.6382.6983.0383.03594,800
19 Dec 202385.4089.5984.9588.1288.121,011,500
18 Dec 202393.2393.5082.4485.7185.711,707,100
15 Dec 2023104.08105.44101.64102.00102.00280,100
14 Dec 202398.71104.0797.66103.77103.77294,300
13 Dec 202392.2496.1691.5195.3295.32219,800
12 Dec 202392.2792.8091.3592.0692.0692,700
11 Dec 202392.6293.5291.7092.3492.34109,700
08 Dec 202391.0492.5990.3192.5892.58259,400
07 Dec 202391.4191.4589.4090.4290.42174,800
06 Dec 202392.4394.2090.6090.8690.86155,000
05 Dec 202392.6893.4191.2591.3291.3285,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...