Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Masonite International Corporation (DOOR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
91.65+0.52 (+0.57%)
At close: 04:00PM EDT
91.65 +0.05 (+0.05%)
After hours: 04:00PM EDT
Advertisement
Advertisement
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 202293.6293.6290.7891.6591.6573,200
Aug 17, 202293.1093.4190.4991.1391.13178,000
Aug 16, 202291.1494.0990.8893.6293.62151,600
Aug 15, 202293.3093.3091.4892.2592.2589,700
Aug 12, 202292.6693.4991.5393.1893.18115,900
Aug 11, 202291.0192.7790.7191.7991.7997,800
Aug 10, 202291.7692.0089.7190.0990.09209,500
Aug 09, 202289.7991.6587.0889.4189.41216,400
Aug 08, 202289.4792.1589.4790.4690.46129,500
Aug 05, 202291.0591.0587.9789.5489.5494,800
Aug 04, 202287.8391.7087.8391.0291.02128,300
Aug 03, 202289.0089.0086.6288.3188.31110,600
Aug 02, 202289.7089.9787.9888.9088.90117,900
Aug 01, 202288.7891.4587.0189.9589.95203,200
Jul 29, 202291.1591.4289.8991.0391.03220,000
Jul 28, 202289.9191.6689.3391.2891.28149,600
Jul 27, 202288.2189.9687.2889.2389.23124,900
Jul 26, 202286.9788.0486.7187.3387.3373,800
Jul 25, 202287.3788.1486.8787.4687.4683,100
Jul 22, 202286.5288.1886.2887.6487.6487,900
Jul 21, 202284.6487.2584.2487.2087.2080,400
Jul 20, 202285.6086.2184.3485.3785.3787,700
Jul 19, 202283.4985.6382.6585.1885.1879,200
Jul 18, 202282.1884.0981.5282.4782.47102,300
Jul 15, 202283.2283.2280.1980.7780.77122,400
Jul 14, 202280.8182.1279.9981.6681.6689,400
Jul 13, 202281.5683.6180.1982.8182.81101,400
Jul 12, 202280.2583.5380.2582.9182.91119,100
Jul 11, 202279.9681.4479.9680.4180.41109,600
Jul 08, 202280.6881.6779.2380.5580.55104,000
Jul 07, 202280.3082.4280.0980.6280.6285,500
Jul 06, 202281.0781.0778.4580.1680.16127,100
Jul 05, 202277.3881.4076.8481.2881.28159,900
Jul 01, 202277.0579.7576.4078.7978.79135,500
Jun 30, 202274.8377.7074.2176.8376.8377,600
Jun 29, 202276.2676.2674.5675.6975.6997,800
Jun 28, 202278.7779.3975.4275.7975.79106,000
Jun 27, 202276.3478.7475.3278.2878.28126,900
Jun 24, 202275.1178.1974.5275.6675.66517,600
Jun 23, 202271.9374.2671.9373.9773.97212,200
Jun 22, 202270.4572.8069.4172.4672.46292,700
Jun 21, 202273.2174.4970.8772.3872.38218,100
Jun 17, 202272.6673.4970.5871.6571.65593,000
Jun 16, 202279.6079.6072.8673.0973.09302,600
Jun 15, 202283.8985.1181.1881.6081.60229,000
Jun 14, 202283.1184.5781.6682.6282.62115,700
Jun 13, 202283.2184.8182.4183.1083.10232,100
Jun 10, 202290.8891.9485.9886.1686.16162,200
Jun 09, 202291.3493.5790.9192.6892.68129,600
Jun 08, 202292.1593.7091.6292.0592.05181,300
Jun 07, 202291.1493.4090.4093.2593.25111,500
Jun 06, 202293.8593.8591.9992.4792.47198,500
Jun 03, 202291.8293.5191.4393.2893.28156,100
Jun 02, 202292.8494.3192.1793.5493.54135,900
Jun 01, 202291.9892.5590.4692.1792.17132,700
May 31, 202290.8792.8389.8491.8391.83191,500
May 27, 202293.3494.7191.9692.6992.69214,400
May 26, 202288.6493.8488.6492.2992.29241,700
May 25, 202284.7187.8684.7187.6387.63129,100
May 24, 202283.7684.7382.1284.5784.57206,000
May 23, 202286.3786.3783.8685.0385.03112,800
May 20, 202286.5586.5583.6285.5585.55134,400
May 19, 202283.4487.7582.4785.6985.69161,900
May 18, 202284.8786.2683.1983.8083.80134,200
May 17, 202284.9386.9784.1886.5486.54148,600
May 16, 202284.4284.5081.6183.3083.30162,600
May 13, 202284.8086.4084.1085.1885.18141,200
May 12, 202280.7784.1980.3383.9683.96246,300
May 11, 202284.2586.1081.0581.1981.19188,900
May 10, 202287.2487.5482.9384.1184.11169,800
May 09, 202284.7387.6584.5986.1386.13203,200
May 06, 202285.0087.1183.4285.9985.99220,100
May 05, 202286.7987.3983.4885.3985.39286,900
May 04, 202282.3290.0080.9488.8288.82464,300
May 03, 202278.8380.6778.8380.6780.67237,100
May 02, 202276.4979.1975.7478.9078.90318,100
Apr 29, 202278.8880.8077.1877.5277.52145,700
Apr 28, 202277.5980.2376.6079.5779.57173,600
Apr 27, 202277.7678.7675.6776.7276.72208,000
Apr 26, 202278.6280.2077.3677.8577.85224,300
Apr 25, 202277.9880.0077.0779.9979.99200,100
Apr 22, 202278.1478.8477.4178.4978.49190,200
Apr 21, 202281.6082.8677.8978.7778.77204,500
Apr 20, 202278.2980.9078.2980.1880.18297,600
Apr 19, 202275.8178.8475.8177.5677.56150,300
Apr 18, 202275.4476.4174.8275.3575.35155,400
Apr 14, 202277.2677.8275.6275.8675.86212,400
Apr 13, 202276.0077.9375.5877.1577.15196,900
Apr 12, 202277.2478.8674.7775.7875.78459,200
Apr 11, 202273.8277.8172.8675.7575.75279,200
Apr 08, 202275.6077.9874.1674.4374.43216,900
Apr 07, 202277.3778.3574.1275.5075.50448,400
Apr 06, 202279.6280.5977.1577.2277.22354,200
Apr 05, 202284.5985.8480.4280.8380.83268,000
Apr 04, 202285.7286.3184.3284.8484.84180,200
Apr 01, 202289.8690.5184.6585.3485.34333,300
Mar 31, 202289.8990.9088.7588.9488.94419,600
Mar 30, 202293.5493.6089.4190.0590.05177,300
Mar 29, 202293.8296.1593.7294.4894.48135,700
Mar 28, 202291.1592.0090.6792.0092.00115,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement