$69.83 -0.57 (%) Masonite International Corp - New York Stock Exchange, Inc.

May. 31, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DOOR historical data

Date Open High Low Close Volume
5/27/201670.2370.7169.5670.40127,727
5/26/201670.7870.7869.9070.09144,880
5/25/201671.1371.2670.6070.81212,089
5/24/201669.7071.0169.6570.95463,510
5/23/201669.5270.0568.8369.37339,151
5/20/201668.8969.7568.8569.71276,976
5/19/201668.0569.1567.9968.48103,890
5/18/201668.4869.2467.9868.72113,432
5/17/201668.9169.4867.9468.58205,078
5/16/201668.6769.8368.3569.19151,123
5/13/201669.0269.6868.1168.63145,946
5/12/201669.4170.0668.4669.09286,541
5/11/201669.4669.4868.5268.93270,675
5/10/201669.2570.4869.2569.82325,089
5/9/201669.1870.0068.8769.03341,248
5/6/201668.5169.4567.8969.20294,569
5/5/201669.2469.7267.9068.50375,699
5/4/201665.4266.1064.7165.76360,374
5/3/201666.2367.0865.2665.48263,208
5/2/201667.5567.7866.2566.86497,280
4/29/201669.0869.4967.3267.66146,184
4/28/201669.6670.2669.0169.24258,055
4/27/201669.8070.2568.8569.94121,474
4/26/201669.8370.0768.0969.62142,076
4/25/201669.2969.5068.6369.46135,380
4/22/201669.5070.0469.3469.50251,241
4/21/201670.2871.5069.2869.57182,372
4/20/201669.9170.0968.9569.7272,862
4/19/201669.5870.3069.2569.82130,236
4/18/201668.8769.5368.6469.40145,729
4/15/201668.9669.2268.2369.10142,233
4/14/201669.1669.4768.4768.94303,030
4/13/201669.5569.6069.0069.27375,669
4/12/201668.0069.6067.6969.39379,501
4/11/201668.0468.6867.6667.99166,441
4/8/201667.3868.3466.3367.55398,222
4/7/201667.0367.2865.8766.29199,863
4/6/201665.9767.6365.9667.33112,292
4/5/201666.1367.0965.6365.93165,421
4/4/201666.1967.1266.0666.70530,826
4/1/201665.1566.6164.6666.37283,138
3/31/201663.9065.6763.5565.50745,015
3/30/201665.2565.2563.6164.05218,619
3/29/201662.9065.2662.8265.25209,200
3/28/201663.5364.0562.7762.79152,261
3/24/201663.3063.8462.6863.50255,856
3/23/201664.2164.6763.4663.55129,307
3/22/201664.1264.9563.5964.21134,249
3/21/201664.6565.2664.2064.60169,480
3/18/201663.8665.2563.2864.89956,508
3/17/201661.3163.9360.6263.45295,973
3/16/201660.6961.5560.0361.24285,349
3/15/201661.3261.3760.6660.96420,086
3/14/201660.6761.9960.0061.73199,364
3/11/201660.0560.7059.8060.57241,743
3/10/201658.6860.6458.3959.65624,831
3/9/201657.4558.6156.9658.40160,980
3/8/201658.7658.7656.8857.31154,125
3/7/201657.6759.2957.1359.29195,332
3/4/201657.1558.0656.7457.89293,901
3/3/201657.1057.3555.9656.99319,873
3/2/201658.0658.2056.8057.02204,055
3/1/201658.0058.6056.4158.30278,137
2/29/201658.5558.9857.4557.51265,112
2/26/201659.3059.3456.0958.37329,573
2/25/201654.4558.1454.4558.081,001,033
2/24/201648.9751.1448.7250.80318,432
2/23/201648.9849.8448.9649.35437,053
2/22/201648.4549.3047.9548.89149,869
2/19/201648.1048.5047.2048.02126,161
2/18/201649.0249.0247.7348.14123,238
2/17/201648.6849.8148.2549.09280,966
2/16/201645.1448.5245.1448.20349,189
2/12/201646.1946.3445.2345.60401,686
2/11/201647.1148.4445.6845.76306,532
2/10/201648.3049.0847.4747.55223,767
2/9/201648.3849.1647.2647.87667,104
2/8/201650.6950.6948.2048.99407,789
2/5/201652.7452.7450.5451.08328,259
2/4/201652.3853.7952.3852.71359,023
2/3/201653.6454.2051.6952.48287,608
2/2/201654.2954.2953.0653.29152,621
2/1/201655.3755.4254.4654.91287,961
1/29/201655.0055.5554.4055.51321,300
1/28/201655.8056.2654.9555.00175,227
1/27/201656.3856.5055.1455.30369,542
1/26/201654.9956.7254.7156.64179,402
1/25/201655.2255.7754.4654.78191,794
1/22/201655.6858.0555.2055.37231,237
1/21/201654.2455.7053.9455.25329,862
1/20/201655.1855.2652.5654.22419,729
1/19/201657.2857.2854.8455.71260,624
1/15/201656.4957.2456.2256.80294,363
1/14/201656.7357.6856.3457.45287,289
1/13/201657.4657.5056.3856.59290,755
1/12/201658.1458.4456.6257.34243,592
1/11/201657.6158.5756.6557.75364,504
1/8/201658.8759.3757.4357.48197,249
1/7/201658.2459.2958.2058.64207,871
1/6/201659.5660.1358.7159.10129,585
  • Showing 1-100 of 686 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center