$47.55 0.00 (%) Masonite International Corp - NYSE

Feb. 10, 2016 | 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
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
1/5/201660.2760.9560.0560.2090,033
1/4/201660.6860.7359.8060.18203,586
12/31/201560.8062.0259.8961.23159,033
12/30/201560.5661.5660.3061.04191,193
12/29/201560.7661.3159.9460.52262,181
12/28/201560.8360.9260.2260.48195,088
12/24/201561.2061.5460.7261.2431,658
12/23/201560.9761.7060.4561.05122,484
12/22/201561.4961.6260.7660.96158,356
12/21/201562.0462.8561.1161.4191,870
12/18/201562.3562.7561.4761.66475,692
12/17/201563.4263.8062.6262.66224,115
12/16/201562.0663.5561.8463.42108,171
12/15/201562.0962.7061.0561.56173,670
12/14/201562.8563.0460.9961.19213,969
12/11/201562.8763.9862.1262.93165,101
12/10/201564.0164.5263.5164.01162,153
12/9/201564.2764.8263.6063.97173,729
12/8/201564.4265.2363.8464.36273,482
12/7/201565.5065.7264.3765.05200,070
12/4/201565.1765.9864.9065.67170,357
12/3/201566.3966.8165.0165.14122,747
12/2/201567.0267.2164.8066.25266,139
12/1/201566.2767.3966.0667.14218,500
11/30/201566.3466.5165.6665.96208,657
11/27/201565.2866.4665.2566.3566,961
11/25/201564.4165.8764.3565.33158,593
11/24/201563.0264.5262.5264.49141,775
11/23/201562.5163.7462.5163.4888,399
11/20/201563.5063.9662.3262.56115,842
11/19/201562.9164.0362.9163.3187,406
11/18/201561.9463.0061.7762.84243,153
11/17/201562.6663.0061.6061.77205,209
11/16/201562.1062.9961.4762.39138,857
11/13/201561.7862.8861.7262.21113,547
11/12/201562.4562.9061.6062.07163,156
11/11/201562.1063.1962.0662.75189,388
11/10/201562.4663.0661.5861.91212,266
11/9/201562.4762.9462.0162.51235,553
11/6/201562.8163.7262.5462.85298,232
11/5/201560.2564.0959.8263.11561,288
11/4/201560.8261.2859.8860.35308,350
11/3/201559.9861.4959.2960.73309,867
11/2/201559.9160.5059.2060.00333,967
10/30/201559.7960.1158.8159.87257,142
10/29/201561.2861.4859.7559.83263,406
10/28/201558.9161.6358.9161.29205,640
10/27/201559.4359.7058.3858.83174,464
10/26/201560.4360.5859.5159.67176,584
10/23/201561.9662.3160.3260.54134,962
10/22/201561.3961.9560.8961.74141,202
10/21/201562.1962.5061.1661.2084,837
10/20/201561.3462.4161.2562.13131,472
10/19/201560.5761.7360.5761.37347,462
10/16/201561.0061.2360.1360.65205,056
10/15/201560.7761.1760.5360.82403,670
10/14/201561.6362.7060.2060.62380,745
10/13/201561.2061.9560.7661.02132,893
10/12/201560.7661.6560.2761.51182,469
10/9/201562.5862.7560.7260.76344,550
10/8/201562.5163.0261.3562.37318,667
10/7/201563.0063.4262.3362.82385,904
10/6/201562.9663.3961.9362.65677,648
10/5/201562.1262.9662.1262.66311,566
10/2/201560.5761.9060.3361.86278,582
10/1/201560.5461.1059.8160.83325,688
9/30/201561.4261.5359.8360.58330,728
9/29/201561.7862.2560.4160.74421,910
9/28/201563.4963.7561.5261.79188,962
9/25/201564.7564.7563.5963.78156,166
9/24/201565.0165.0163.8164.35156,523
9/23/201564.7565.4264.1165.24187,647
9/22/201565.8565.9664.1464.56100,014
9/21/201567.4867.7966.2266.40136,590
9/18/201565.9767.5465.8067.06530,580
  • Showing 1-100 of 611 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center