Masonite International Corp $50.66

down -0.06


24/7/2014 10:59 AM  |  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
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
4/25/201455.9156.4255.4456.05192,448
4/24/201456.2856.7755.7055.8853,530
4/23/201455.5056.6955.4455.8262,107
4/22/201455.7556.2855.1256.1190,490
4/21/201455.0755.3754.8455.1768,478
4/17/201455.6756.1054.9055.0653,922
4/16/201455.2556.0155.1355.7573,535
4/15/201454.6455.2554.0454.8980,971
4/14/201456.1856.8554.3954.7397,979
4/11/201456.5757.5555.1656.02118,163
4/10/201457.1557.1555.7756.33119,420
4/9/201458.6358.8356.6656.9855,561
4/8/201457.0657.8856.9057.41109,013
4/7/201457.1858.4956.8757.25202,788
4/4/201458.7559.0556.9157.50139,283
4/3/201458.7359.3558.4858.77300,086
4/2/201457.3059.2957.2058.64869,333
4/1/201456.4158.7356.4157.20226,511
3/31/201455.6256.7855.3256.52123,704
3/28/201454.8455.6054.3155.50148,182
3/27/201455.2355.2853.8555.04360,712
3/26/201455.4655.9254.6654.97253,239
3/25/201455.9356.0055.0155.39177,238
3/24/201456.2956.5454.8155.39118,128
3/21/201456.9157.0055.4756.37129,751
3/20/201456.6056.9655.0456.8066,176
3/19/201457.0257.3756.2056.6464,272
3/18/201456.5656.7556.2756.6646,350
3/17/201457.3557.4556.1056.37173,596
3/14/201457.2957.4056.7957.3697,543
3/13/201458.3558.5156.4157.40148,219
3/12/201457.7658.5857.0458.43112,426
3/11/201458.5858.9057.7657.8659,510
3/10/201458.3058.9358.3058.6075,073
3/7/201458.3859.1358.1058.53234,529
3/6/201458.4058.5058.0858.31220,032
3/5/201458.2858.7657.3858.14119,364
3/4/201457.9858.6557.6858.46195,224
3/3/201457.1258.2356.9057.75133,848
Trading Center