$68.14 -0.30 (%) Masonite International Corp - NYSE

May. 22, 2015 | 10:29 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DOOR historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 429 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center