$64.55 -0.85 (%) Masonite International Corp - New York Stock Exchange, Inc.

Dec. 2, 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
12/2/201665.2565.7563.8064.55324,208
12/1/201664.9565.9564.6565.40290,160
11/30/201665.1566.0564.6564.80237,262
11/29/201665.7566.1564.8064.90246,194
11/28/201667.2067.2065.4565.55135,326
11/25/201667.3567.7067.0067.55110,878
11/23/201667.6568.5566.9067.15228,268
11/22/201668.3068.3066.9567.65311,400
11/21/201667.5068.1067.2067.95142,774
11/18/201667.3068.0067.0067.15164,523
11/17/201667.6068.1067.1067.15286,673
11/16/201666.7567.1566.2066.95275,579
11/15/201666.8067.3066.2567.15223,756
11/14/201666.0567.0065.5066.95164,069
11/11/201663.3065.6562.7565.45369,065
11/10/201664.6564.9561.9563.40598,863
11/9/201658.3063.2558.0062.20671,537
11/8/201656.9557.2056.2556.65273,214
11/7/201656.9557.4056.4057.05205,137
11/4/201656.0557.4855.6055.85159,367
11/3/201655.9056.4555.7555.8088,957
11/2/201655.9056.3855.7055.75161,397
11/1/201657.1057.5355.9556.05173,438
10/31/201656.8057.4056.5056.90121,420
10/28/201656.4556.9856.2556.70124,274
10/27/201656.7057.0556.1556.30108,507
10/26/201656.3557.0055.9556.40333,684
10/25/201659.2059.2056.5556.80329,643
10/24/201659.8560.1559.3059.45150,044
10/21/201658.6559.4058.4859.35122,984
10/20/201659.0559.4058.2559.25305,398
10/19/201660.0560.0558.8559.05286,216
10/18/201660.2060.2059.4559.70121,102
10/17/201659.8059.8059.0859.45240,338
10/14/201660.2561.1759.3759.59194,542
10/13/201659.3960.2358.5060.02246,495
10/12/201660.2960.9559.6759.91232,679
10/11/201662.1862.1860.1460.30208,576
10/10/201662.6963.6162.4462.53139,257
10/7/201663.3063.3061.4062.27141,547
10/6/201662.2963.5762.1663.4397,165
10/5/201662.1663.0562.0762.62162,018
10/4/201661.8962.3161.7461.98154,585
10/3/201661.9462.3761.3561.69152,961
9/30/201662.3462.4661.5662.17117,662
9/29/201663.1663.1661.8861.9697,075
9/28/201663.3763.3762.6363.2688,241
9/27/201662.9563.5062.7163.2089,570
9/26/201662.5763.6161.9762.94218,887
9/23/201663.5363.9062.9763.07158,803
9/22/201663.0163.9962.5163.63157,446
9/21/201663.0563.3861.5962.55171,340
9/20/201664.1664.2062.6562.86146,267
9/19/201663.6264.3662.9763.82113,729
9/16/201663.9663.9663.0563.33399,731
9/15/201663.9864.4863.6864.19151,388
9/14/201663.7864.4563.5564.18156,137
9/13/201663.5863.9963.0163.81201,383
9/12/201662.5164.6762.5164.27294,829
9/9/201665.5165.5362.7262.74265,520
9/8/201667.4667.5065.9366.11137,127
9/7/201667.3367.7167.1667.53118,328
9/6/201666.2567.2265.6467.20225,948
9/2/201666.3866.6665.8766.12130,261
9/1/201666.6466.6665.6366.24122,584
8/31/201667.9567.9566.2466.73216,014
8/30/201667.9668.1067.7567.96123,772
8/29/201667.9268.4367.6767.91121,064
8/26/201668.0168.1767.2767.90153,468
8/25/201668.0168.3667.6367.99387,891
8/24/201668.6368.6367.8768.04128,388
8/23/201667.0868.6267.0868.54149,497
8/22/201666.9367.1266.1267.02161,208
8/19/201666.8167.3966.3267.20129,264
8/18/201666.9067.3166.3966.91169,436
8/17/201667.5767.7366.8867.03149,498
8/16/201668.8269.2467.3467.40147,270
8/15/201667.3169.1767.1469.08220,071
8/12/201667.1867.3266.1166.73248,751
8/11/201669.5869.5864.8167.18778,875
8/10/201671.8572.3670.8171.97189,034
8/9/201672.0772.1371.6271.88109,752
8/8/201672.6372.7571.9872.08125,465
8/5/201671.0872.3070.5972.26239,025
8/4/201670.7971.2070.0470.80184,015
8/3/201670.2970.8969.7170.89100,097
8/2/201670.3671.0069.5970.33298,032
8/1/201670.0070.7268.8070.37210,507
7/29/201669.9170.1169.0569.83275,889
7/28/201668.1470.0967.5969.91301,152
7/27/201667.6268.3467.3668.26135,385
7/26/201667.0768.0466.8667.32151,050
7/25/201666.8967.2666.3267.01118,158
7/22/201666.3667.2165.7766.92174,539
7/21/201667.6868.1966.3466.35194,543
7/20/201668.1668.5567.7967.97107,253
7/19/201668.8268.9267.8368.02121,944
7/18/201669.0269.3368.5468.93141,402
7/15/201669.1069.3468.5669.12242,638
7/14/201669.2369.2368.6368.71152,075
  • Showing 1-100 of 817 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center