Canada markets close in 1 hour 49 minutes

Masonite International Corporation (DOOR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
132.84+0.07 (+0.05%)
As of 04:00PM EDT. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 2024------
May 17, 2024------
May 16, 2024------
May 15, 2024------
May 14, 2024132.79132.89132.75132.84132.84688,276
May 13, 2024132.73132.79132.70132.77132.77845,457
May 10, 2024132.66132.74132.64132.70132.70735,367
May 09, 2024132.63132.74132.61132.66132.66626,091
May 08, 2024132.61132.68132.56132.62132.62902,035
May 07, 2024132.68132.72132.55132.65132.651,056,001
May 06, 2024132.75132.79132.67132.68132.68593,644
May 03, 2024132.74132.79132.67132.70132.70704,619
May 02, 2024132.68132.75132.65132.70132.70822,473
May 01, 2024132.60132.75132.56132.62132.62849,008
Apr 30, 2024132.60132.69132.55132.55132.55617,603
Apr 29, 2024132.75132.85132.56132.57132.57868,634
Apr 26, 2024131.74131.94131.43131.61131.61712,222
Apr 25, 2024131.50131.75131.25131.75131.75998,165
Apr 24, 2024131.34131.76131.30131.60131.60810,292
Apr 23, 2024131.50131.51131.24131.28131.28600,978
Apr 22, 2024131.65131.68130.83131.26131.26752,174
Apr 19, 2024131.50131.83131.10131.39131.39960,500
Apr 18, 2024131.40131.84131.02131.39131.39907,300
Apr 17, 2024130.88131.55130.75131.35131.35992,637
Apr 16, 2024130.52130.98130.29130.68130.681,246,141
Apr 15, 2024130.90131.00129.50130.36130.361,517,233
Apr 12, 2024130.86130.99130.85130.90130.90677,644
Apr 11, 2024130.90130.98130.85130.91130.91648,101
Apr 10, 2024130.90130.93130.79130.82130.82635,346
Apr 09, 2024130.90131.01130.83130.90130.90535,187
Apr 08, 2024131.02131.09130.81130.88130.88269,789
Apr 05, 2024131.10131.26130.63130.75130.75487,150
Apr 04, 2024131.39131.50130.49131.12131.12802,269
Apr 03, 2024131.30131.48131.26131.45131.45322,145
Apr 02, 2024131.42131.43131.20131.20131.20259,594
Apr 01, 2024131.57131.68131.21131.34131.34466,883
Mar 28, 2024131.43131.58131.25131.45131.45213,000
Mar 27, 2024131.50131.69131.18131.20131.20456,974
Mar 26, 2024131.59131.60131.19131.26131.26401,741
Mar 25, 2024131.05131.43131.05131.34131.34526,533
Mar 22, 2024131.75131.90131.51131.59131.59245,434
Mar 21, 2024131.51131.93131.31131.59131.59751,776
Mar 20, 2024131.39131.93131.30131.50131.50509,457
Mar 19, 2024130.80131.50130.80131.40131.40595,882
Mar 18, 2024130.86130.99130.67130.67130.67662,751
Mar 15, 2024130.85131.13130.66130.70130.70692,974
Mar 14, 2024130.93131.04130.70131.00131.00371,582
Mar 13, 2024130.87131.17130.83130.93130.93543,669
Mar 12, 2024130.76130.92130.62130.84130.84496,665
Mar 11, 2024130.61130.92130.52130.79130.79395,452
Mar 08, 2024130.61130.83130.39130.45130.45538,003
Mar 07, 2024130.79131.08130.54130.56130.56598,827
Mar 06, 2024130.75130.93130.60130.79130.79246,832
Mar 05, 2024130.45130.79130.35130.65130.65502,074
Mar 04, 2024130.34130.60130.22130.41130.41243,202
Mar 01, 2024130.20130.80130.11130.22130.22763,366
Feb 29, 2024130.09130.25129.97130.24130.24984,935
Feb 28, 2024130.02130.25129.94129.94129.941,013,793
Feb 27, 2024130.14130.15129.90129.98129.98671,902
Feb 26, 2024130.01130.17129.97130.00130.00434,672
Feb 23, 2024130.09130.24129.86130.00130.00723,195
Feb 22, 2024129.91130.18129.79129.95129.951,009,098
Feb 21, 2024129.95130.05129.80129.82129.82723,756
Feb 20, 2024129.82130.11129.76129.78129.78696,605
Feb 16, 2024129.72130.03129.66129.72129.721,187,429
Feb 15, 2024129.94130.00129.65129.74129.741,424,802
Feb 14, 2024130.14130.28129.64129.66129.661,119,557
Feb 13, 2024130.01130.29129.66129.76129.761,861,854
Feb 12, 2024130.44130.80130.00130.00130.001,398,568
Feb 09, 2024129.89130.67129.60130.51130.515,085,675
Feb 08, 202495.7296.6695.0896.6196.61210,071
Feb 07, 202494.4095.5994.0095.2695.26267,506
Feb 06, 202491.2593.5091.2593.4793.47343,740
Feb 05, 202492.5592.6890.7591.3991.39288,726
Feb 02, 202492.5693.8792.1293.0693.06172,719
Feb 01, 202492.7294.0592.5093.9693.96257,697
Jan 31, 202493.4293.7291.9492.0592.05301,989
Jan 30, 202492.3793.4992.3793.3593.35311,836
Jan 29, 202491.8393.4791.2692.8792.87279,734
Jan 26, 202492.2992.6991.0291.5091.50177,643
Jan 25, 202490.8491.5690.0091.4991.49223,974
Jan 24, 202491.5991.8089.0589.1589.15332,666
Jan 23, 202492.5893.1389.7890.6090.60373,861
Jan 22, 202493.0093.4592.4192.6292.62433,278
Jan 19, 202491.3892.5189.8692.4592.45945,695
Jan 18, 202490.9092.1688.4289.9389.93466,764
Jan 17, 202488.6491.6787.4590.9390.931,867,915
Jan 16, 202485.7585.7984.7085.2185.21269,141
Jan 12, 202489.7089.7086.5186.6786.67214,202
Jan 11, 202488.2288.9586.2588.5988.59320,096
Jan 10, 202488.2789.1787.1888.9688.96211,476
Jan 09, 202485.9288.4385.4588.4188.41270,429
Jan 08, 202485.2286.9184.5386.9186.91420,245
Jan 05, 202483.5686.1183.5684.9084.90335,537
Jan 04, 202483.2084.2082.8084.2084.20379,635
Jan 03, 202483.8885.0783.3583.7583.75646,707
Jan 02, 202483.9986.7982.2984.9984.991,085,442
Dec 29, 202385.0685.5084.3284.6684.66183,050
Dec 28, 202386.2086.3584.7285.3785.37240,690
Dec 27, 202385.2786.6284.6586.0186.01237,933
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...