$56.42 +0.10 (%) Masonite International Corp - NYSE

Oct. 24, 2014 | 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
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
10/6/201455.8355.8755.3955.5070,628
10/3/201455.8556.5055.7155.85112,787
10/2/201453.3055.2753.2954.80130,929
10/1/201455.4255.6453.0553.50203,849
9/30/201457.3057.4955.0155.38231,525
9/29/201455.9957.7855.6457.11505,058
9/26/201456.2756.7855.9456.03259,030
9/25/201456.9656.9955.7456.23197,119
9/24/201457.0557.8256.7456.90306,420
9/23/201457.8658.1856.8156.97148,734
9/22/201458.3458.3457.8557.94259,776
9/19/201458.5358.8257.8258.41383,936
9/18/201458.0658.7557.4958.59565,630
9/17/201456.5558.1956.2557.78117,227
9/16/201457.0057.5556.0756.45505,956
9/15/201457.1557.3556.4456.9783,019
9/12/201457.7657.9257.2557.32103,936
9/11/201457.6858.3657.5857.90267,217
9/10/201457.4258.0256.6257.9997,870
9/9/201457.7658.0057.3257.51133,835
9/8/201457.8058.0657.4957.97131,638
9/5/201457.9258.4057.8257.94284,069
9/4/201457.2458.3456.7758.20217,992
9/3/201457.1557.6956.6557.00105,905
9/2/201457.3557.5856.6457.05134,486
8/29/201456.8457.3256.7557.18100,868
8/28/201457.1057.3556.8456.8983,238
8/27/201457.5057.7056.9357.31656,366
8/26/201457.7557.9156.9357.27185,118
8/25/201458.3658.6957.7957.9281,891
8/22/201456.8559.0056.7858.21281,886
8/21/201456.2156.9755.9856.78283,917
8/20/201456.2456.8556.1956.39140,048
8/19/201455.4656.8255.4656.53182,806
8/18/201455.0255.8254.9655.20145,678
8/15/201454.4155.4353.7754.72222,298
8/14/201453.5854.2553.5253.9889,609
8/13/201454.4254.9253.2753.38154,369
8/12/201453.7754.6453.4354.50323,523
8/11/201453.6454.2652.3653.82294,766
8/8/201452.5254.2752.5253.43251,856
8/7/201451.9954.3551.3452.56659,479
8/6/201450.8252.3450.4252.12213,352
8/5/201450.3150.9550.1250.87118,229
8/4/201450.2750.6149.7850.54127,322
8/1/201449.2150.2648.8950.06234,360
7/31/201448.5149.2248.5149.01199,817
7/30/201448.8949.3548.3748.93137,537
7/29/201449.0949.4648.6248.66178,518
7/28/201450.6250.6249.1649.20295,327
7/25/201450.8951.2450.4050.44229,079
7/24/201450.6851.3150.5151.08144,766
7/23/201450.6251.0650.5050.7177,274
7/22/201450.5350.6950.3050.66128,988
7/21/201450.9751.3650.2050.34160,041
7/18/201450.5251.3450.5251.33240,218
7/17/201451.7651.9450.5950.75307,927
7/16/201453.2553.2551.8851.96254,674
7/15/201453.7453.9252.7152.88224,506
7/14/201454.3854.3853.3753.72198,810
7/11/201454.2654.5253.6453.93222,045
7/10/201453.9454.9953.5154.44265,708
7/9/201454.9255.0554.5454.74123,500
7/8/201455.3655.5854.1154.85318,582
7/7/201456.2756.4155.2655.50216,089
7/3/201455.6356.5755.5756.57180,405
7/2/201455.9756.0155.1755.64379,436
7/1/201456.5557.4055.3456.07484,065
6/30/201455.7656.6254.3256.261,315,626
6/27/201455.9657.1555.7255.723,135,707
6/26/201456.1156.1555.1656.12283,056
6/25/201455.3356.2955.1355.94222,911
6/24/201456.8356.9255.1355.43248,438
6/23/201456.5057.3156.2557.00437,490
6/20/201455.9756.7355.0956.57703,242
6/19/201455.5256.6755.2455.71535,785
6/18/201455.6556.0555.0355.30323,726
6/17/201454.4256.3054.4255.68554,433
6/16/201454.7556.1254.5554.74342,989
6/13/201454.2655.6553.7355.06354,005
6/12/201453.6354.6353.6254.37327,209
6/11/201453.9753.9752.6553.75291,401
6/10/201453.9354.2953.1653.97319,353
6/9/201453.3953.8852.8753.70296,506
6/6/201452.4753.9452.2253.38277,662
6/5/201453.1854.0451.6352.70598,842
  • Showing 1-100 of 286 items
  • 1
  • 2
  • 3
  • >>
Trading Center