$67.03 -0.18 (%) Masonite International Corp - NYSE

Apr. 24, 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
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
3/4/201561.7362.0861.3561.76131,835
3/3/201562.0062.3461.3462.07161,277
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
  • Showing 1-100 of 410 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center