DOOR - Masonite International Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201770.7571.2070.0770.2270.2237,213
Dec 11, 201771.3071.4570.4070.7070.70133,600
Dec 08, 201771.3572.0570.8071.3071.30107,000
Dec 07, 201771.0571.7070.4071.0071.00259,800
Dec 06, 201771.3572.2070.9571.0071.00134,400
Dec 05, 201774.8075.7571.6571.6571.65172,700
Dec 04, 201774.4575.9574.0074.8074.80315,900
Dec 01, 201773.5074.0571.6574.0074.00176,200
Nov 30, 201774.1074.1073.1073.6573.65133,400
Nov 29, 201772.2074.0072.2073.8573.85145,200
Nov 28, 201772.1572.5571.7572.2072.20128,200
Nov 27, 201772.3072.5571.8071.8071.80127,400
Nov 24, 201772.4572.4571.9072.2572.2550,000
Nov 22, 201773.3573.8572.2072.3572.3578,000
Nov 21, 201772.8573.8572.6573.4073.40165,800
Nov 20, 201772.5073.0071.9772.9572.95142,500
Nov 17, 201771.0072.3570.9572.0072.00153,400
Nov 16, 201771.0572.4570.9071.4071.40266,300
Nov 15, 201769.9570.9569.4570.5570.55212,500
Nov 14, 201769.9071.0069.3070.5570.55111,100
Nov 13, 201770.9071.7570.2570.3070.30161,800
Nov 10, 201770.5071.4069.8170.8070.80224,200
Nov 09, 201765.8570.9565.7070.9070.90399,500
Nov 08, 201767.1569.4564.7565.8565.85471,100
Nov 07, 201764.3564.5062.4563.0563.05409,100
Nov 06, 201765.2566.0064.0564.3064.30427,500
Nov 03, 201766.1066.9564.9064.9564.95190,500
Nov 02, 201767.0567.1365.4066.1566.15130,100
Nov 01, 201767.6567.6566.1566.9566.95104,400
Oct 31, 201766.9067.7866.8567.1067.10179,800
Oct 30, 201767.3567.5066.5566.8566.8596,700
Oct 27, 201768.0068.0066.9067.3567.35129,400
Oct 26, 201767.5568.1567.5567.9067.90105,900
Oct 25, 201767.7067.9066.9067.4067.40173,500
Oct 24, 201767.4568.0566.8067.8067.80191,200
Oct 23, 201767.4067.6067.2067.3567.35161,600
Oct 20, 201767.2567.7566.5567.3567.35310,600
Oct 19, 201766.3066.7565.8066.4566.45163,400
Oct 18, 201766.7567.4366.2566.3066.30320,400
Oct 17, 201767.5567.9566.5566.6066.60150,200
Oct 16, 201767.5067.9567.0067.6567.6586,100
Oct 13, 201767.1568.0566.4567.5067.50157,700
Oct 12, 201767.1567.8066.7067.0067.00145,700
Oct 11, 201767.8068.1567.2567.3067.3094,000
Oct 10, 201769.0069.0067.5067.7067.70110,400
Oct 09, 201768.2069.2068.1568.6568.65142,000
Oct 06, 201767.5068.1066.9568.0568.0596,600
Oct 05, 201767.6568.2066.8067.6067.60147,200
Oct 04, 201767.9068.2566.9567.4067.40251,200
Oct 03, 201766.2568.5065.5167.7067.70250,700
Oct 02, 201769.2069.5068.5568.7068.70175,900
Sep 29, 201768.4569.3068.0569.2069.20164,900
Sep 28, 201768.4569.2567.7168.4568.45169,700
Sep 27, 201766.0068.8065.9568.5068.50262,300
Sep 26, 201765.6065.8565.2565.4565.45229,100
Sep 25, 201766.4566.9064.9565.1565.15171,100
Sep 22, 201765.9067.4065.2566.3566.35183,400
Sep 21, 201764.6066.4064.5565.9565.95212,600
Sep 20, 201764.6565.4564.4064.5564.55246,400
Sep 19, 201765.0565.4564.1064.7564.75153,300
Sep 18, 201764.1565.6563.4065.2065.20203,400
Sep 15, 201765.2566.1565.1065.6565.65445,800
Sep 14, 201764.9565.2063.8565.2065.20313,400
Sep 13, 201765.9565.9565.1065.1565.15202,400
Sep 12, 201766.1566.3565.6565.9065.90218,200
Sep 11, 201765.6566.3064.9566.1566.15232,100
Sep 08, 201764.5565.8564.4564.9064.90299,600
Sep 07, 201765.8566.6563.6564.4564.45180,700
Sep 06, 201764.0565.5563.9064.9064.90241,600
Sep 05, 201764.3565.4063.5063.6063.60181,900
Sep 01, 201763.4564.6063.4564.3064.30155,500
Aug 31, 201764.0565.1063.2063.3063.30269,000
Aug 30, 201763.6064.4563.3063.7563.75274,700
Aug 29, 201762.5063.6562.3563.4563.45267,800
Aug 28, 201761.1063.6061.1063.1063.10268,000
Aug 25, 201761.3061.3560.2560.8060.80308,400
Aug 24, 201762.0062.3060.9561.0061.00272,100
Aug 23, 201760.9562.1060.9561.8561.85308,700
Aug 22, 201760.0561.7360.0561.4561.45344,800
Aug 21, 201760.4561.5060.0560.0560.05331,300
Aug 18, 201760.5061.0560.3060.5060.50401,100
Aug 17, 201760.7063.4560.5060.9060.90602,500
Aug 16, 201760.4561.1060.1560.7560.75708,200
Aug 15, 201761.1061.1559.9560.4560.45618,300
Aug 14, 201759.6561.0658.7560.6060.601,010,700
Aug 11, 201757.0559.5556.2059.5059.501,012,800
Aug 10, 201761.3561.9550.4058.3558.354,263,700
Aug 09, 201772.7573.1071.1572.7572.75436,500
Aug 08, 201774.0074.7573.0073.0073.00452,100
Aug 07, 201775.9076.0073.7074.2074.20393,500
Aug 04, 201775.9576.3575.7075.8575.85140,100
Aug 03, 201776.4576.7075.3575.8075.8076,400
Aug 02, 201778.1078.1576.2576.5576.55128,500
Aug 01, 201778.0578.5077.1078.1578.15332,600
Jul 31, 201777.8078.0077.4077.6577.65127,100
Jul 28, 201777.5078.4077.4077.6577.65144,400
Jul 27, 201779.2079.2577.6077.7077.70121,800
Jul 26, 201778.6579.9078.0579.1079.10172,000
Jul 25, 201776.8578.6076.6078.4078.40124,600
Jul 24, 201776.7576.7576.0576.6576.6571,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...