STOCKS RETREAT WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

U.S. wages increase by most in a year in the first quarter, feed case for Fed to 'take its time'

Masonite International Corporation (DOOR)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

132.61

+0.04

(+0.03%)

As of 12:38PM EDT. Market open.

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	132.60	132.69	132.56	132.61	132.61	106,899
Apr 29, 2024	132.75	132.85	132.56	132.57	132.57	578,100
Apr 26, 2024	131.74	131.94	131.43	131.61	131.61	385,500
Apr 25, 2024	131.50	131.75	131.25	131.75	131.75	998,200
Apr 24, 2024	131.34	131.76	131.30	131.60	131.60	810,300
Apr 23, 2024	131.50	131.51	131.24	131.28	131.28	601,000
Apr 22, 2024	131.65	131.68	130.83	131.26	131.26	752,200
Apr 19, 2024	131.50	131.83	131.10	131.39	131.39	664,400
Apr 18, 2024	131.40	131.84	131.02	131.39	131.39	907,300
Apr 17, 2024	130.88	131.55	130.75	131.35	131.35	992,600
Apr 16, 2024	130.52	130.98	130.29	130.68	130.68	1,246,100
Apr 15, 2024	130.90	131.00	129.50	130.36	130.36	1,517,200
Apr 12, 2024	130.86	131.00	130.85	130.90	130.90	677,600
Apr 11, 2024	130.90	130.98	130.85	130.91	130.91	648,100
Apr 10, 2024	130.90	130.93	130.79	130.82	130.82	635,300
Apr 09, 2024	130.90	131.01	130.83	130.90	130.90	535,200
Apr 08, 2024	131.02	131.09	130.81	130.88	130.88	269,800
Apr 05, 2024	131.10	131.26	130.63	130.75	130.75	487,200
Apr 04, 2024	131.39	131.50	130.49	131.12	131.12	802,300
Apr 03, 2024	131.30	131.48	131.26	131.45	131.45	322,100
Apr 02, 2024	131.42	131.43	131.20	131.20	131.20	259,600
Apr 01, 2024	131.57	131.68	131.21	131.34	131.34	466,900
Mar 28, 2024	131.43	131.58	131.25	131.45	131.45	213,000
Mar 27, 2024	131.50	131.69	131.18	131.20	131.20	457,000
Mar 26, 2024	131.59	131.60	131.19	131.26	131.26	401,700
Mar 25, 2024	131.05	131.43	131.05	131.34	131.34	526,500
Mar 22, 2024	131.75	131.90	131.51	131.59	131.59	245,400
Mar 21, 2024	131.51	131.93	131.31	131.59	131.59	751,800
Mar 20, 2024	131.39	131.93	131.30	131.50	131.50	509,500
Mar 19, 2024	130.80	131.50	130.80	131.40	131.40	595,900
Mar 18, 2024	130.86	130.99	130.67	130.67	130.67	662,800
Mar 15, 2024	130.85	131.13	130.66	130.70	130.70	693,000
Mar 14, 2024	130.93	131.04	130.70	131.00	131.00	371,600
Mar 13, 2024	130.87	131.17	130.83	130.93	130.93	543,700
Mar 12, 2024	130.76	130.92	130.62	130.84	130.84	496,700
Mar 11, 2024	130.61	130.92	130.52	130.79	130.79	395,500
Mar 08, 2024	130.61	130.83	130.39	130.45	130.45	538,000
Mar 07, 2024	130.79	131.08	130.54	130.56	130.56	598,800
Mar 06, 2024	130.75	130.93	130.60	130.79	130.79	246,800
Mar 05, 2024	130.45	130.79	130.35	130.65	130.65	502,100
Mar 04, 2024	130.34	130.60	130.22	130.41	130.41	243,200
Mar 01, 2024	130.20	130.80	130.11	130.22	130.22	763,400
Feb 29, 2024	130.09	130.25	129.97	130.24	130.24	984,900
Feb 28, 2024	130.02	130.25	129.94	129.94	129.94	1,013,800
Feb 27, 2024	130.14	130.15	129.90	129.98	129.98	671,900
Feb 26, 2024	130.01	130.17	129.97	130.00	130.00	434,700
Feb 23, 2024	130.09	130.24	129.86	130.00	130.00	723,200
Feb 22, 2024	129.91	130.18	129.79	129.95	129.95	1,009,100
Feb 21, 2024	129.95	130.05	129.80	129.82	129.82	723,800
Feb 20, 2024	129.82	130.11	129.76	129.78	129.78	696,600
Feb 16, 2024	129.72	130.03	129.66	129.72	129.72	1,187,400
Feb 15, 2024	129.94	130.00	129.65	129.74	129.74	1,424,800
Feb 14, 2024	130.14	130.28	129.64	129.66	129.66	1,119,600
Feb 13, 2024	130.01	130.29	129.66	129.76	129.76	1,861,900
Feb 12, 2024	130.44	130.80	130.00	130.00	130.00	1,398,600
Feb 09, 2024	129.89	130.67	129.60	130.51	130.51	5,085,700
Feb 08, 2024	95.72	96.66	95.09	96.61	96.61	210,100
Feb 07, 2024	94.40	95.59	94.00	95.26	95.26	267,500
Feb 06, 2024	91.25	93.50	91.25	93.47	93.47	343,700
Feb 05, 2024	92.55	92.68	90.75	91.39	91.39	288,700
Feb 02, 2024	92.56	93.87	92.12	93.06	93.06	172,700
Feb 01, 2024	92.72	94.05	92.50	93.96	93.96	257,700
Jan 31, 2024	93.42	93.72	91.94	92.05	92.05	302,000
Jan 30, 2024	92.37	93.49	92.37	93.35	93.35	311,800
Jan 29, 2024	91.83	93.47	91.26	92.87	92.87	279,700
Jan 26, 2024	92.29	92.69	91.02	91.50	91.50	177,600
Jan 25, 2024	90.84	91.56	90.00	91.49	91.49	224,000
Jan 24, 2024	91.59	91.80	89.05	89.15	89.15	332,700
Jan 23, 2024	92.58	93.13	89.78	90.60	90.60	373,900
Jan 22, 2024	93.00	93.45	92.41	92.62	92.62	433,300
Jan 19, 2024	91.38	92.51	89.86	92.45	92.45	945,700
Jan 18, 2024	90.90	92.16	88.42	89.93	89.93	466,800
Jan 17, 2024	88.64	91.67	87.45	90.93	90.93	1,867,900
Jan 16, 2024	85.75	85.79	84.70	85.21	85.21	269,100
Jan 12, 2024	89.70	89.70	86.51	86.67	86.67	214,200
Jan 11, 2024	88.22	88.95	86.25	88.59	88.59	320,100
Jan 10, 2024	88.27	89.17	87.18	88.96	88.96	211,500
Jan 09, 2024	85.92	88.43	85.45	88.41	88.41	270,400
Jan 08, 2024	85.22	86.91	84.53	86.91	86.91	420,200
Jan 05, 2024	83.56	86.11	83.56	84.90	84.90	335,500
Jan 04, 2024	83.20	84.20	82.80	84.20	84.20	379,600
Jan 03, 2024	83.88	85.07	83.35	83.75	83.75	646,700
Jan 02, 2024	83.99	86.79	82.29	84.99	84.99	1,085,400
Dec 29, 2023	85.06	85.50	84.32	84.66	84.66	183,100
Dec 28, 2023	86.20	86.35	84.72	85.37	85.37	240,600
Dec 27, 2023	85.27	86.62	84.65	86.01	86.01	237,900
Dec 26, 2023	84.88	86.42	84.14	85.38	85.38	274,900
Dec 22, 2023	85.04	85.04	82.86	84.62	84.62	392,000
Dec 21, 2023	84.33	86.57	82.67	84.25	84.25	589,100
Dec 20, 2023	88.63	88.63	82.69	83.03	83.03	594,800
Dec 19, 2023	85.40	89.59	84.95	88.12	88.12	1,011,500
Dec 18, 2023	93.23	93.50	82.44	85.71	85.71	1,707,100
Dec 15, 2023	104.08	105.44	101.64	102.00	102.00	280,100
Dec 14, 2023	98.71	104.07	97.66	103.77	103.77	294,300
Dec 13, 2023	92.24	96.16	91.51	95.32	95.32	219,800
Dec 12, 2023	92.27	92.80	91.35	92.06	92.06	92,700
Dec 11, 2023	92.62	93.52	91.70	92.34	92.34	109,700
Dec 08, 2023	91.04	92.59	90.31	92.58	92.58	259,400
Dec 07, 2023	91.41	91.45	89.40	90.42	90.42	174,800
Dec 06, 2023	92.43	94.20	90.60	90.86	90.86	155,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,786.29-225.33(-1.02%)

S&P 5005,064.47-51.70(-1.01%)

DOW37,963.47-422.62(-1.10%)

CAD/USD0.7268-0.0054(-0.74%)

CRUDE OIL81.74-0.89(-1.08%)

Bitcoin CAD86,000.88-925.06(-1.06%)

STOCKS RETREAT WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Masonite International Corporation (DOOR)

S&P/TSX
21,786.29
-225.33(-1.02%)

S&P 500
5,064.47
-51.70(-1.01%)

DOW
37,963.47
-422.62(-1.10%)

CAD/USD
0.7268
-0.0054(-0.74%)

CRUDE OIL
81.74
-0.89(-1.08%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)