$67.90 -0.09 (%) Masonite International Corp - New York Stock Exchange, Inc.

Aug. 26, 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
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
7/13/201669.1169.1168.1268.62148,483
7/12/201669.6770.1768.8368.91201,308
7/11/201668.5970.3468.1269.20431,876
7/8/201668.0669.0067.8168.19188,567
7/7/201668.1568.6567.1967.35219,313
7/6/201666.6468.0766.5467.99232,732
7/5/201666.7067.4766.3066.85268,935
7/1/201665.9867.8665.5067.40236,570
6/30/201664.5266.1663.7566.14308,658
6/29/201663.7065.0163.5764.53285,471
6/28/201662.3064.3562.3063.80247,505
6/27/201663.9564.0661.2261.63431,916
6/24/201666.6966.8664.2864.91691,780
6/23/201669.1169.8668.6369.40211,834
6/22/201667.7369.0067.3668.20251,664
6/21/201668.1268.8167.2467.70143,863
6/20/201667.7969.0867.7168.21151,862
6/17/201667.2167.2166.3266.95382,070
6/16/201667.1067.6266.5766.93265,139
6/15/201668.0968.3467.2767.54212,597
6/14/201668.4069.2067.4267.78242,849
6/13/201669.2570.1368.6768.75139,245
6/10/201670.8170.8169.6769.72158,062
6/9/201671.8472.1171.1171.43189,449
6/8/201671.7172.0570.9871.76224,740
6/7/201671.9172.0069.8271.53298,790
6/6/201670.8471.6570.3371.56404,518
6/3/201670.2570.8269.3670.76340,896
6/2/201670.1170.4769.6170.21176,695
6/1/201669.7370.7669.1370.19222,932
5/31/201670.7670.7669.4869.83125,855
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
  • Showing 1-100 of 748 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center