S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
Masonite International Corporation (DOOR)
Masonite International Corporation (DOOR) Historical

DOOR Masonite International Corporation

132.84

0.00 (0.00%)

May 23 2024 - Closed

Delayed by 15 minutes

DOOR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 24 2024	132.84	0.00	0.00%	132.84	132.84	132.84	0
May 23 2024	132.84	0.00	0.00%	132.84	132.84	132.84	0
May 22 2024	132.84	0.00	0.00%	132.84	132.84	132.84	0
May 21 2024	132.84	0.00	0.00%	132.84	132.84	132.84	0
May 20 2024	132.84	0.00	0.00%	132.84	132.84	132.84	0
May 17 2024	132.84	0.00	0.00%	132.84	132.84	132.84	0
May 16 2024	132.84	0.00	0.00%	132.84	132.84	132.84	0
May 15 2024	132.84	0.00	0.00%	132.84	132.84	132.84	0
May 14 2024	132.84	0.07	0.05%	132.79	132.89	132.75	1,077,407
May 13 2024	132.77	0.07	0.05%	132.73	132.79	132.70	845,457
May 10 2024	132.70	0.04	0.03%	132.66	132.74	132.64	733,814
May 09 2024	132.66	0.04	0.03%	132.63	132.74	132.61	626,091
May 08 2024	132.62	-0.03	-0.02%	132.61	132.68	132.56	902,035
May 07 2024	132.65	-0.03	-0.02%	132.68	132.72	132.55	1,056,001
May 06 2024	132.68	-0.02	-0.02%	132.75	132.79	132.67	593,524
May 03 2024	132.70	0.00	0.00%	132.74	132.79	132.67	704,619
May 02 2024	132.70	0.08	0.06%	132.68	132.75	132.65	822,473
May 01 2024	132.62	0.07	0.05%	132.60	132.75	132.56	847,731
Apr 30 2024	132.55	-0.02	-0.02%	132.60	132.69	132.55	617,206
Apr 29 2024	132.57	0.96	0.73%	132.75	132.85	132.56	868,634
Apr 26 2024	131.61	-0.14	-0.11%	131.74	131.94	131.43	712,222
Apr 25 2024	131.75	0.15	0.11%	131.36	131.75	131.27	987,273
Apr 24 2024	131.60	0.32	0.24%	131.34	131.765	131.30	810,161
Apr 23 2024	131.28	0.02	0.02%	131.39	131.51	131.235	600,978
Apr 22 2024	131.26	-0.13	-0.10%	131.65	131.68	130.83	751,424
Apr 19 2024	131.39	0.00	0.00%	131.50	131.83	131.10	960,500
Apr 18 2024	131.39	0.04	0.03%	131.40	131.84	131.02	907,300
Apr 17 2024	131.35	0.67	0.51%	130.88	131.55	130.75	992,637
Apr 16 2024	130.68	0.32	0.25%	130.35	130.98	130.35	1,227,214
Apr 15 2024	130.36	-0.54	-0.41%	130.90	131.00	129.50	1,517,233
Apr 12 2024	130.90	-0.01	-0.01%	130.86	130.995	130.85	677,644
Apr 11 2024	130.91	0.09	0.07%	130.90	130.98	130.85	647,901
Apr 10 2024	130.82	-0.08	-0.06%	130.90	130.93	130.79	613,513
Apr 09 2024	130.90	0.02	0.02%	130.90	131.005	130.83	535,187
Apr 08 2024	130.88	0.13	0.10%	131.02	131.09	130.81	269,789
Apr 05 2024	130.75	-0.37	-0.28%	131.10	131.26	130.63	482,888
Apr 04 2024	131.12	-0.33	-0.25%	131.39	131.50	130.49	801,894
Apr 03 2024	131.45	0.25	0.19%	131.30	131.475	131.26	322,145
Apr 02 2024	131.20	-0.14	-0.11%	131.28	131.43	131.20	230,022
Apr 01 2024	131.34	-0.11	-0.08%	131.57	131.68	131.21	466,883
Mar 28 2024	131.45	0.25	0.19%	131.43	131.58	131.25	213,000
Mar 27 2024	131.20	-0.06	-0.05%	131.50	131.69	131.18	456,974
Mar 26 2024	131.26	-0.08	-0.06%	131.59	131.60	131.19	401,741
Mar 25 2024	131.34	-0.25	-0.19%	131.31	131.43	131.05	526,533
Mar 22 2024	131.59	0.00	0.00%	131.75	131.90	131.51	245,434
Mar 21 2024	131.59	0.09	0.07%	131.51	131.93	131.31	751,843
Mar 20 2024	131.50	0.10	0.08%	131.39	131.93	131.27	509,457
Mar 19 2024	131.40	0.73	0.56%	130.80	131.50	130.80	595,882
Mar 18 2024	130.67	-0.03	-0.02%	130.86	130.99	130.67	662,751
Mar 15 2024	130.70	-0.30	-0.23%	130.85	131.13	130.67	674,869
Mar 14 2024	131.00	0.07	0.05%	130.93	131.04	130.70	371,582
Mar 13 2024	130.93	0.09	0.07%	130.87	131.17	130.83	543,669
Mar 12 2024	130.84	0.05	0.04%	130.76	130.92	130.62	496,665
Mar 11 2024	130.79	0.34	0.26%	130.61	130.92	130.52	395,452
Mar 08 2024	130.45	-0.11	-0.08%	130.61	130.8299	130.39	538,003
Mar 07 2024	130.56	-0.23	-0.18%	130.79	131.08	130.535	598,827
Mar 06 2024	130.79	0.14	0.11%	130.75	130.93	130.60	246,832
Mar 05 2024	130.65	0.24	0.18%	130.45	130.79	130.35	502,074
Mar 04 2024	130.41	0.19	0.15%	130.34	130.595	130.22	243,201
Mar 01 2024	130.22	-0.02	-0.02%	130.20	130.80	130.11	763,366
Feb 29 2024	130.24	0.30	0.23%	130.09	130.25	129.97	984,934
Feb 28 2024	129.94	-0.04	-0.03%	130.02	130.25	129.94	1,013,793
Feb 27 2024	129.98	-0.02	-0.02%	130.14	130.15	129.90	671,902
Feb 26 2024	130.00	0.00	0.00%	130.01	130.17	129.97	434,672

Br.col. 2.65%21

Group Eleven Resources

State Street Global Advi...

Pgim Qma Strategic Alpha...

Vanguard Short Term Infl...

Pope and Talbot (CE)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions