$66.90 -0.21 (%) Masonite International Corp - NYSE

Jul. 28, 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
7/27/201567.4068.2166.7567.1196,718
7/24/201567.9768.6466.8767.90551,083
7/23/201568.3669.1168.0068.15162,510
7/22/201567.3968.4067.1268.07192,156
7/21/201568.4968.6367.6767.74121,154
7/20/201568.6968.8967.9468.37111,451
7/17/201569.0069.3168.0668.5698,532
7/16/201568.8169.3568.5968.87109,353
7/15/201569.6869.9868.4068.60172,016
7/14/201569.8370.1069.5169.6177,132
7/13/201570.2470.4369.7369.87135,708
7/10/201569.2770.1669.2769.91117,032
7/9/201569.3269.6368.6468.6499,938
7/8/201569.1970.1168.4368.63197,985
7/7/201569.4169.9268.1769.83192,888
7/6/201570.2370.8069.1569.25317,616
7/2/201571.1471.4370.1270.61197,337
7/1/201570.7271.1870.4870.85364,382
6/30/201569.2670.4669.1070.11258,123
6/29/201570.0970.7468.7568.94269,384
6/26/201570.4071.2170.0970.80788,330
6/25/201570.6070.8970.1370.29121,384
6/24/201571.4871.8070.0170.46231,074
6/23/201571.3371.7570.8671.39643,219
6/22/201571.8172.0070.8071.00340,489
6/19/201569.9771.9169.7471.32277,058
6/18/201568.4469.9968.1169.85179,211
6/17/201568.1968.7067.4168.35846,662
6/16/201567.6468.0766.9867.95453,965
6/15/201567.2068.0967.0167.90307,702
6/12/201568.4168.4167.0867.48230,987
6/11/201568.5168.6868.1468.63206,125
6/10/201568.4468.7767.8368.49293,082
6/9/201567.9768.2067.1868.00127,143
6/8/201568.6268.6267.8767.92126,247
6/5/201568.0068.8367.6168.80296,825
6/4/201568.9069.3767.7968.24114,848
6/3/201569.2569.4268.3069.24180,916
6/2/201569.1869.4068.7468.98234,498
6/1/201568.5569.6067.5269.30269,302
5/29/201568.0468.7667.6468.22245,388
5/28/201568.7168.9067.8268.1853,245
5/27/201567.6368.9367.3068.69133,006
5/26/201567.3067.8266.9467.58144,165
5/22/201568.4268.5667.4267.5151,392
5/21/201569.2669.3368.1168.4464,737
5/20/201569.2370.2269.0169.14144,732
5/19/201569.3570.9768.9969.27453,431
5/18/201569.2369.7368.6769.06178,299
5/15/201568.1869.2667.6569.06152,723
5/14/201568.0768.2867.7868.09163,826
5/13/201567.7268.1967.0067.75158,981
5/12/201568.3868.6667.5567.77159,074
5/11/201569.2769.9568.1368.39169,072
5/8/201569.8669.9268.4169.15216,394
5/7/201568.8869.1368.2068.87231,087
5/6/201568.9170.3167.8568.78365,630
5/5/201568.6468.8967.6568.27319,603
5/4/201568.3470.0067.9768.83315,661
5/1/201566.1868.3266.1867.97152,268
4/30/201567.6068.0865.8766.20200,466
4/29/201567.3467.8466.8667.60188,058
4/28/201567.2467.8366.8967.49144,871
4/27/201567.5068.5566.7767.07109,182
4/24/201567.2167.7366.8867.03194,675
4/23/201568.3068.6267.1367.21165,954
4/22/201569.4769.6067.5868.5499,292
4/21/201569.9770.0669.1969.36317,102
4/20/201569.0670.1468.7269.55321,392
4/17/201568.9369.4768.5868.73345,623
4/16/201569.9270.4569.2269.34641,715
4/15/201569.2070.5568.8270.38357,010
4/14/201568.9969.2768.5669.15181,482
4/13/201569.5869.5968.1168.94726,878
4/10/201568.2769.9267.6969.69251,194
4/9/201568.3968.6167.7768.11178,021
4/8/201567.5368.5667.1068.00176,318
4/7/201567.8968.0367.2367.34186,883
4/6/201566.9368.2966.9167.75313,201
4/2/201566.8667.6166.8667.35202,392
4/1/201567.1967.5366.1067.00207,264
3/31/201566.3467.4565.8367.26108,246
3/30/201567.1167.6566.9567.09195,868
3/27/201565.5567.1564.8067.00199,077
3/26/201564.8365.9164.4765.52205,827
3/25/201566.6266.6864.8264.90143,038
3/24/201566.1166.8965.9066.46382,785
3/23/201565.8166.4365.3766.24143,962
3/20/201566.4366.6965.7966.03323,504
3/19/201565.7766.8665.4466.00177,164
3/18/201565.2666.3464.8965.92383,754
3/17/201564.5465.1764.4265.04107,723
3/16/201565.0565.3664.5664.91169,617
3/13/201564.8265.1963.8064.7483,127
3/12/201565.5166.2964.8564.99303,493
3/11/201563.8165.5763.7965.11250,514
3/10/201563.6964.2863.2863.74339,770
3/9/201562.2164.1962.1764.16194,383
3/6/201561.7462.4661.7462.29118,595
3/5/201561.6762.4961.2262.49151,231
  • Showing 1-100 of 474 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!