$62.78 +1.44 (%) Masonite International Corp - NYSE

Mar. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DOOR historical data

Date Open High Low Close Volume
3/2/201561.6862.9061.3362.78340,209
2/27/201562.8162.8160.9661.34366,380
2/26/201560.6463.0360.1662.97257,532
2/25/201562.0065.4158.8460.761,066,365
2/24/201566.2866.9065.5865.68418,718
2/23/201566.5966.8165.8666.00398,067
2/20/201566.4366.8165.9466.57197,954
2/19/201565.9466.6665.8366.36255,834
2/18/201566.1066.6565.8665.97153,373
2/17/201566.1166.4565.5166.20188,458
2/13/201565.0566.1165.0565.8887,460
2/12/201563.7566.0963.3065.19119,741
2/11/201562.7963.6862.7963.22140,634
2/10/201563.4463.4462.3363.11219,575
2/9/201563.2063.7862.8162.99109,932
2/6/201563.5163.7862.9063.25117,408
2/5/201563.1463.6262.9463.30156,142
2/4/201563.2763.7262.8063.08249,038
2/3/201563.4064.1662.9763.49183,782
2/2/201563.0263.2561.8463.15113,497
1/30/201563.1363.9762.4462.72183,823
1/29/201562.9964.3662.8463.59137,139
1/28/201563.9364.2862.9362.96245,694
1/27/201561.2264.0360.6663.50208,188
1/26/201560.9961.7560.9761.59161,940
1/23/201560.7761.6560.2160.87102,611
1/22/201560.2961.3759.7060.79187,009
1/21/201559.6660.6959.5059.7361,130
1/20/201559.8060.2859.0559.93116,872
1/16/201558.2559.8058.0059.63215,297
1/15/201559.9860.3257.7058.21190,870
1/14/201560.2860.6859.0959.86121,386
1/13/201561.4762.3759.9160.75260,588
1/12/201561.4261.7360.7160.85151,248
1/9/201561.5061.6560.7561.32153,371
1/8/201561.0061.7360.6761.50166,426
1/7/201560.6361.5760.4460.96157,114
1/6/201560.6361.1259.9160.40119,407
1/5/201560.5360.9059.6360.40132,340
1/2/201561.8662.2960.0760.90119,842
12/31/201462.0562.5661.2361.46112,428
12/30/201461.6062.4361.4561.8381,426
12/29/201460.8061.9560.8061.83107,157
12/26/201460.3561.0660.3460.8473,735
12/24/201460.1860.5060.0060.0476,001
12/23/201459.5060.2559.2960.14123,961
12/22/201459.1059.4458.0559.4091,457
12/19/201458.8359.1158.4759.06183,173
12/18/201458.0058.9157.6058.72146,758
12/17/201455.5857.7355.3957.72168,803
12/16/201456.7357.0055.4855.58158,165
12/15/201457.0457.2356.6556.66654,511
12/12/201457.1257.5056.6256.64241,893
12/11/201458.2158.4057.5357.66231,138
12/10/201458.6659.4057.8257.95418,612
12/9/201458.4359.4158.1858.99279,989
12/8/201459.5960.0058.7258.92289,928
12/5/201458.7959.5458.7959.38187,725
12/4/201459.1659.6158.7258.90186,115
12/3/201458.3159.5158.3159.16195,744
12/2/201457.9558.7557.8058.33137,234
12/1/201458.3658.3857.7157.72215,573
11/28/201458.5859.0858.2258.61213,092
11/26/201458.2858.7257.9958.66297,896
11/25/201458.0059.2058.0058.31372,512
11/24/201456.8058.1956.8057.98763,720
11/21/201456.1156.8256.0056.75457,673
11/20/201454.1556.1254.0155.57269,048
11/19/201454.2155.4953.8154.52275,030
11/18/201453.6854.5953.6854.30202,667
11/17/201453.9654.2653.0053.50936,428
11/14/201453.9354.4052.0854.00110,056
11/13/201454.1754.2953.7553.89146,552
11/12/201453.4154.3152.8054.26104,767
11/11/201452.9353.5952.4053.48317,784
11/10/201454.5754.5752.6953.00123,198
11/7/201454.6454.8154.3454.40454,438
11/6/201454.5955.6753.9654.20417,464
11/5/201454.5554.7954.0954.75262,455
11/4/201454.4454.7253.7854.50150,182
11/3/201454.3954.7153.7854.70252,368
10/31/201455.1255.4553.8354.06341,923
10/30/201456.0156.2553.6954.36979,472
10/29/201456.8756.9955.9356.08174,293
10/28/201456.7357.1856.4456.90194,289
10/27/201456.3956.9355.9156.4493,641
10/24/201456.5356.5355.8056.4255,527
10/23/201455.8357.0155.4156.32128,199
10/22/201456.2056.3955.2955.4681,649
10/21/201454.8856.2554.5055.90127,790
10/20/201454.5855.4854.2554.5898,086
10/17/201454.6155.2054.2354.66138,122
10/16/201452.5154.6052.3754.25236,406
10/15/201453.8255.2752.6952.96347,041
10/14/201453.5955.0753.1854.30393,251
10/13/201453.5554.2553.0153.19118,577
10/10/201454.1654.9453.1253.65192,035
10/9/201454.8755.3354.2554.47120,552
10/8/201454.4655.5654.2255.50114,112
10/7/201455.4255.4954.5754.59137,591
  • Showing 1-100 of 372 items
  • 1
  • 2
  • 3
  • 4
  • >>
Trading Center