DOOR - Masonite International Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 201861.6562.6561.3562.6562.65126,800
Apr 24, 201861.8062.2061.2061.6561.65195,400
Apr 23, 201861.6062.2561.3861.7561.75132,000
Apr 20, 201861.8562.1560.7061.7561.75188,300
Apr 19, 201864.4564.4561.9061.9061.90199,100
Apr 18, 201864.1565.1564.1564.6564.65312,300
Apr 17, 201864.3064.4063.6063.8063.80243,700
Apr 16, 201861.3563.9061.2063.8563.85217,400
Apr 13, 201861.3061.6060.4560.7560.75183,700
Apr 12, 201861.3561.6560.8561.0561.05132,800
Apr 11, 201860.4561.2060.4561.0561.05217,500
Apr 10, 201861.0561.4560.8061.0061.00500,700
Apr 09, 201862.1062.3560.4560.5560.55272,300
Apr 06, 201861.8562.5561.4861.6561.65191,000
Apr 05, 201862.2062.8062.0062.4562.45113,100
Apr 04, 201859.7062.0059.7061.8561.85113,800
Apr 03, 201859.8060.8559.8060.5560.55229,400
Apr 02, 201861.1561.4059.5059.7059.70429,400
Mar 29, 201860.1062.0060.1061.3561.35177,100
Mar 28, 201859.8060.8559.5559.9559.95232,700
Mar 27, 201859.9560.5059.1059.6559.65217,900
Mar 26, 201859.3560.0358.8559.9559.95105,200
Mar 23, 201860.1060.1058.4058.4558.45188,300
Mar 22, 201860.8061.4059.7559.8059.80145,100
Mar 21, 201861.3562.3560.9061.4561.45155,900
Mar 20, 201861.3562.0560.9061.3561.35115,800
Mar 19, 201861.9561.9560.8061.3061.30137,400
Mar 16, 201862.0063.0561.5062.1062.10325,400
Mar 15, 201863.2563.7062.2062.2562.25224,600
Mar 14, 201864.4064.4062.5563.2563.25114,900
Mar 13, 201865.0065.4063.9564.1064.10276,500
Mar 12, 201864.9065.5064.6064.6564.65272,000
Mar 09, 201864.5065.1064.0065.0565.05258,000
Mar 08, 201864.3064.7263.4064.0564.05223,900
Mar 07, 201864.0564.6063.9064.1564.15268,500
Mar 06, 201864.0064.7063.4064.1064.10412,700
Mar 05, 201861.7064.0561.7064.0064.00528,000
Mar 02, 201860.7562.3560.6061.7061.70449,700
Mar 01, 201861.2062.1060.8061.1561.15345,200
Feb 28, 201863.0063.1560.9561.0561.05340,300
Feb 27, 201864.8065.1062.9563.0563.05301,800
Feb 26, 201866.8566.8564.8865.0065.00223,600
Feb 23, 201866.6567.0065.6566.2066.20222,400
Feb 22, 201868.5069.9065.3066.5566.55454,800
Feb 21, 201867.2568.1565.9066.0566.05507,600
Feb 20, 201868.0068.4066.9567.0567.05359,600
Feb 16, 201865.4569.0064.0068.4068.40474,700
Feb 15, 201866.9567.1065.5066.2566.25183,600
Feb 14, 201863.9567.0563.9566.4566.45387,400
Feb 13, 201866.3066.9563.6064.4564.45393,800
Feb 12, 201867.3067.3566.1566.6066.60316,300
Feb 09, 201867.5068.2065.1567.2067.20214,400
Feb 08, 201869.4569.6567.0067.0067.00212,600
Feb 07, 201868.7570.2568.7569.3569.35116,700
Feb 06, 201868.0569.6565.4569.1069.10316,900
Feb 05, 201871.0572.1569.0569.0569.05290,900
Feb 02, 201870.6072.0570.1371.3571.35235,000
Feb 01, 201869.5071.9068.6571.4071.40177,300
Jan 31, 201871.1071.1069.3669.7569.75122,100
Jan 30, 201871.6571.7070.2070.4070.40113,600
Jan 29, 201872.8573.4571.8071.8071.80122,700
Jan 26, 201872.2573.2572.2072.9572.9560,500
Jan 25, 201873.2073.2071.3072.1072.1084,100
Jan 24, 201872.5073.8072.1572.9572.9599,200
Jan 23, 201871.7072.3871.1572.0072.00102,700
Jan 22, 201872.0072.2571.6571.9571.95114,500
Jan 19, 201873.0573.3571.9071.9571.95168,200
Jan 18, 201874.8075.0073.1073.2573.25217,700
Jan 17, 201874.4574.9073.9074.8574.85296,100
Jan 16, 201874.0074.4073.7074.0074.00208,000
Jan 12, 201873.3073.7573.1573.6073.60103,300
Jan 11, 201871.9073.2571.9073.1073.10233,100
Jan 10, 201873.3573.3571.8571.9571.95164,900
Jan 09, 201873.9574.5573.2573.3573.3582,500
Jan 08, 201873.7574.5073.2074.1074.10136,200
Jan 05, 201874.0074.2573.4574.0074.00196,000
Jan 04, 201874.7075.2573.6573.7573.75103,500
Jan 03, 201874.1574.4573.2574.3074.30270,100
Jan 02, 201874.3574.5573.8574.1574.15212,500
Dec 29, 201773.7574.4573.4574.1574.15160,100
Dec 28, 201773.2574.1072.7073.7573.75108,900
Dec 27, 201773.0573.7072.6073.2573.25109,900
Dec 26, 201772.8074.1072.8073.1573.15168,400
Dec 22, 201773.2073.9571.4572.8072.80272,100
Dec 21, 201772.8573.5572.6073.1573.15194,300
Dec 20, 201772.7072.8072.1072.4072.4069,700
Dec 19, 201772.7073.0072.2572.3072.30157,200
Dec 18, 201771.8572.8571.7872.4572.45127,800
Dec 15, 201770.9072.7570.9071.2571.25481,400
Dec 14, 201770.5071.0070.2870.6070.60236,600
Dec 13, 201769.9071.3069.9070.3570.35286,100
Dec 12, 201770.7571.2069.8569.8569.85239,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...