Masonite International Corp $57.78

up +1.33


17/9/2014 04:02 PM  |  NYSE : DOOR  
Industries : Materials & Construction / General Building Materials
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DOOR historical data

Date Open High Low Close Volume
9/17/201456.5558.1956.2557.78117,227
9/16/201457.0057.5556.0756.45504,745
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
6/4/201451.5053.2651.4152.78673,851
6/3/201451.9952.7051.3151.50638,148
6/2/201452.5352.7451.9852.34125,990
5/30/201452.5052.9952.4252.67150,516
5/29/201452.7052.9751.9552.62224,499
5/28/201452.6453.3052.3352.58104,904
5/27/201452.3953.3851.9552.50115,701
5/23/201450.9952.5750.9952.51107,350
5/22/201449.9651.4449.3751.19120,550
5/21/201450.1150.4948.0249.76582,149
5/20/201450.6351.0250.0050.18311,716
5/19/201450.7950.7948.9050.50506,537
5/16/201451.5252.3651.1352.30132,100
5/15/201450.1451.2949.6251.24200,864
5/14/201452.0352.2350.2350.34800,578
5/13/201452.0552.0551.5251.87134,892
5/12/201452.7752.7751.3451.83356,965
5/9/201452.2653.5552.1552.39144,296
5/8/201451.7553.3051.7552.53291,668
5/7/201453.1254.5251.4151.70395,314
5/6/201454.7654.9553.2853.98134,084
5/5/201454.8555.7753.9455.00131,689
5/2/201455.2855.9354.7254.86121,958
5/1/201455.2955.9254.4055.4578,415
4/30/201454.7755.7554.4855.1035,396
4/29/201455.3655.8554.3955.00286,968
4/28/201455.4156.6754.2255.39116,425
Trading Center