New Zealand markets open in 1 hour 46 minutes

Masonite International Corporation (DOOR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
132.84+0.07 (+0.05%)
At close: 04:00PM EDT
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 2024------
16 May 2024------
15 May 2024------
14 May 2024132.79132.89132.75132.84132.84688,276
13 May 2024132.73132.79132.70132.77132.77845,457
10 May 2024132.66132.74132.64132.70132.70735,367
09 May 2024132.63132.74132.61132.66132.66626,091
08 May 2024132.61132.68132.56132.62132.62902,035
07 May 2024132.68132.72132.55132.65132.651,056,001
06 May 2024132.75132.79132.67132.68132.68593,644
03 May 2024132.74132.79132.67132.70132.70704,619
02 May 2024132.68132.75132.65132.70132.70822,473
01 May 2024132.60132.75132.56132.62132.62849,008
30 Apr 2024132.60132.69132.55132.55132.55617,603
29 Apr 2024132.75132.85132.56132.57132.57868,634
26 Apr 2024131.74131.94131.43131.61131.61712,222
25 Apr 2024131.50131.75131.25131.75131.75998,165
24 Apr 2024131.34131.76131.30131.60131.60810,292
23 Apr 2024131.50131.51131.24131.28131.28600,978
22 Apr 2024131.65131.68130.83131.26131.26752,174
19 Apr 2024131.50131.83131.10131.39131.39960,500
18 Apr 2024131.40131.84131.02131.39131.39907,300
17 Apr 2024130.88131.55130.75131.35131.35992,637
16 Apr 2024130.52130.98130.29130.68130.681,246,141
15 Apr 2024130.90131.00129.50130.36130.361,517,233
12 Apr 2024130.86130.99130.85130.90130.90677,644
11 Apr 2024130.90130.98130.85130.91130.91648,101
10 Apr 2024130.90130.93130.79130.82130.82635,346
09 Apr 2024130.90131.01130.83130.90130.90535,187
08 Apr 2024131.02131.09130.81130.88130.88269,789
05 Apr 2024131.10131.26130.63130.75130.75487,150
04 Apr 2024131.39131.50130.49131.12131.12802,269
03 Apr 2024131.30131.48131.26131.45131.45322,145
02 Apr 2024131.42131.43131.20131.20131.20259,594
01 Apr 2024131.57131.68131.21131.34131.34466,883
28 Mar 2024131.43131.58131.25131.45131.45213,000
27 Mar 2024131.50131.69131.18131.20131.20456,974
26 Mar 2024131.59131.60131.19131.26131.26401,741
25 Mar 2024131.05131.43131.05131.34131.34526,533
22 Mar 2024131.75131.90131.51131.59131.59245,434
21 Mar 2024131.51131.93131.31131.59131.59751,776
20 Mar 2024131.39131.93131.30131.50131.50509,457
19 Mar 2024130.80131.50130.80131.40131.40595,882
18 Mar 2024130.86130.99130.67130.67130.67662,751
15 Mar 2024130.85131.13130.66130.70130.70692,974
14 Mar 2024130.93131.04130.70131.00131.00371,582
13 Mar 2024130.87131.17130.83130.93130.93543,669
12 Mar 2024130.76130.92130.62130.84130.84496,665
11 Mar 2024130.61130.92130.52130.79130.79395,452
08 Mar 2024130.61130.83130.39130.45130.45538,003
07 Mar 2024130.79131.08130.54130.56130.56598,827
06 Mar 2024130.75130.93130.60130.79130.79246,832
05 Mar 2024130.45130.79130.35130.65130.65502,074
04 Mar 2024130.34130.60130.22130.41130.41243,202
01 Mar 2024130.20130.80130.11130.22130.22763,366
29 Feb 2024130.09130.25129.97130.24130.24984,935
28 Feb 2024130.02130.25129.94129.94129.941,013,793
27 Feb 2024130.14130.15129.90129.98129.98671,902
26 Feb 2024130.01130.17129.97130.00130.00434,672
23 Feb 2024130.09130.24129.86130.00130.00723,195
22 Feb 2024129.91130.18129.79129.95129.951,009,098
21 Feb 2024129.95130.05129.80129.82129.82723,756
20 Feb 2024129.82130.11129.76129.78129.78696,605
16 Feb 2024129.72130.03129.66129.72129.721,187,429
15 Feb 2024129.94130.00129.65129.74129.741,424,802
14 Feb 2024130.14130.28129.64129.66129.661,119,557
13 Feb 2024130.01130.29129.66129.76129.761,861,854
12 Feb 2024130.44130.80130.00130.00130.001,398,568
09 Feb 2024129.89130.67129.60130.51130.515,085,675
08 Feb 202495.7296.6695.0896.6196.61210,071
07 Feb 202494.4095.5994.0095.2695.26267,506
06 Feb 202491.2593.5091.2593.4793.47343,740
05 Feb 202492.5592.6890.7591.3991.39288,726
02 Feb 202492.5693.8792.1293.0693.06172,719
01 Feb 202492.7294.0592.5093.9693.96257,697
31 Jan 202493.4293.7291.9492.0592.05301,989
30 Jan 202492.3793.4992.3793.3593.35311,836
29 Jan 202491.8393.4791.2692.8792.87279,734
26 Jan 202492.2992.6991.0291.5091.50177,643
25 Jan 202490.8491.5690.0091.4991.49223,974
24 Jan 202491.5991.8089.0589.1589.15332,666
23 Jan 202492.5893.1389.7890.6090.60373,861
22 Jan 202493.0093.4592.4192.6292.62433,278
19 Jan 202491.3892.5189.8692.4592.45945,695
18 Jan 202490.9092.1688.4289.9389.93466,764
17 Jan 202488.6491.6787.4590.9390.931,867,915
16 Jan 202485.7585.7984.7085.2185.21269,141
12 Jan 202489.7089.7086.5186.6786.67214,202
11 Jan 202488.2288.9586.2588.5988.59320,096
10 Jan 202488.2789.1787.1888.9688.96211,476
09 Jan 202485.9288.4385.4588.4188.41270,429
08 Jan 202485.2286.9184.5386.9186.91420,245
05 Jan 202483.5686.1183.5684.9084.90335,537
04 Jan 202483.2084.2082.8084.2084.20379,635
03 Jan 202483.8885.0783.3583.7583.75646,707
02 Jan 202483.9986.7982.2984.9984.991,085,442
29 Dec 202385.0685.5084.3284.6684.66183,050
28 Dec 202386.2086.3584.7285.3785.37240,690
27 Dec 202385.2786.6284.6586.0186.01237,933
26 Dec 202384.8886.4284.1485.3885.38274,917
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...