Masonite International Co... (DOOR)
NYSE: DOOR
· Real-Time Price · USD
132.84
0.07 (0.05%)
At close: May 14, 2024, 10:00 PM
DOOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2024 | 132.79 | 132.89 | 132.75 | 132.84 | 132.84 | 0.05% | 669,574 |
| May 13, 2024 | 132.73 | 132.79 | 132.70 | 132.77 | 132.77 | 0.05% | 845,457 |
| May 10, 2024 | 132.66 | 132.74 | 132.64 | 132.70 | 132.70 | 0.03% | 735,367 |
| May 9, 2024 | 132.63 | 132.74 | 132.61 | 132.66 | 132.66 | 0.03% | 626,091 |
| May 8, 2024 | 132.61 | 132.68 | 132.56 | 132.62 | 132.62 | -0.02% | 902,035 |
| May 7, 2024 | 132.68 | 132.72 | 132.55 | 132.65 | 132.65 | -0.02% | 1,056,001 |
| May 6, 2024 | 132.75 | 132.79 | 132.67 | 132.68 | 132.68 | -0.02% | 593,644 |
| May 3, 2024 | 132.74 | 132.79 | 132.67 | 132.70 | 132.70 | 0.00% | 704,619 |
| May 2, 2024 | 132.68 | 132.75 | 132.65 | 132.70 | 132.70 | 0.06% | 822,473 |
| May 1, 2024 | 132.60 | 132.75 | 132.56 | 132.62 | 132.62 | 0.05% | 849,008 |
| Apr 30, 2024 | 132.60 | 132.69 | 132.55 | 132.55 | 132.55 | -0.02% | 617,603 |
| Apr 29, 2024 | 132.75 | 132.85 | 132.56 | 132.57 | 132.57 | 0.73% | 868,634 |
| Apr 26, 2024 | 131.74 | 131.94 | 131.43 | 131.61 | 131.61 | -0.11% | 712,222 |
| Apr 25, 2024 | 131.50 | 131.75 | 131.25 | 131.75 | 131.75 | 0.11% | 998,165 |
| Apr 24, 2024 | 131.34 | 131.76 | 131.30 | 131.60 | 131.60 | 0.24% | 810,292 |
| Apr 23, 2024 | 131.50 | 131.51 | 131.24 | 131.28 | 131.28 | 0.02% | 600,978 |
| Apr 22, 2024 | 131.65 | 131.68 | 130.83 | 131.26 | 131.26 | -0.10% | 752,174 |
| Apr 19, 2024 | 131.50 | 131.83 | 131.10 | 131.39 | 131.39 | 0.00% | 960,500 |
| Apr 18, 2024 | 131.40 | 131.84 | 131.02 | 131.39 | 131.39 | 0.03% | 907,300 |
| Apr 17, 2024 | 130.88 | 131.55 | 130.75 | 131.35 | 131.35 | 0.51% | 992,637 |