Masonite International Corporation (DOOR) Historical Stock Data
85.04 ↑1.74 (2.09%)
As of May 17, 2022, 10:23am EST.
Historical Data
In the past 30 trading days, DOOR is up 0.04% a day on average. There have been 14 days where Masonite International Corporation closed green and 16 days where DOOR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 84.42 | 83.30 | ↓$1.12 (-1.33%) | 81.61 | 84.50 | 160.52K |
| 2022-05-13 | 84.80 | 85.18 | ↑$0.38 (0.45%) | 84.29 | 86.40 | 126.34K |
| 2022-05-12 | 80.77 | 83.96 | ↑$3.19 (3.95%) | 80.33 | 84.19 | 246.32K |
| 2022-05-11 | 84.25 | 81.19 | ↓$3.06 (-3.63%) | 81.05 | 86.10 | 188.76K |
| 2022-05-10 | 87.24 | 84.11 | ↓$3.13 (-3.59%) | 82.93 | 87.54 | 167.16K |
| 2022-05-09 | 84.73 | 86.13 | ↑$1.40 (1.65%) | 84.59 | 87.63 | 178.22K |
| 2022-05-06 | 85.00 | 85.99 | ↑$0.99 (1.16%) | 83.44 | 86.93 | 219.99K |
| 2022-05-05 | 86.79 | 85.39 | ↓$1.40 (-1.61%) | 83.58 | 87.39 | 286.88K |
| 2022-05-04 | 82.32 | 88.82 | ↑$6.50 (7.90%) | 80.94 | 90.00 | 464.28K |
| 2022-05-03 | 78.83 | 80.67 | ↑$1.84 (2.33%) | 78.83 | 80.67 | 237.11K |
| 2022-05-02 | 76.49 | 78.90 | ↑$2.41 (3.15%) | 75.74 | 79.19 | 318.10K |
| 2022-04-29 | 78.88 | 77.52 | ↓$1.36 (-1.72%) | 77.18 | 80.80 | 141.07K |
| 2022-04-28 | 77.59 | 79.57 | ↑$1.98 (2.55%) | 76.62 | 80.23 | 173.57K |
| 2022-04-27 | 77.76 | 76.72 | ↓$1.04 (-1.34%) | 75.67 | 78.76 | 204.03K |
| 2022-04-26 | 78.62 | 77.85 | ↓$0.77 (-0.98%) | 77.36 | 80.07 | 224.35K |
| 2022-04-25 | 77.98 | 79.99 | ↑$2.01 (2.58%) | 77.15 | 79.99 | 200.07K |
| 2022-04-22 | 78.14 | 78.49 | ↑$0.35 (0.45%) | 77.41 | 78.84 | 190.21K |
| 2022-04-21 | 81.60 | 78.77 | ↓$2.83 (-3.47%) | 77.89 | 82.86 | 204.51K |
| 2022-04-20 | 78.29 | 80.18 | ↑$1.89 (2.41%) | 78.29 | 80.90 | 294.46K |
| 2022-04-19 | 75.81 | 77.56 | ↑$1.75 (2.31%) | 75.81 | 78.84 | 150.32K |
| 2022-04-18 | 75.44 | 75.35 | ↓$0.09 (-0.12%) | 74.86 | 76.38 | 155.43K |
| 2022-04-14 | 77.26 | 75.86 | ↓$1.40 (-1.81%) | 75.62 | 77.89 | 211.75K |
| 2022-04-13 | 76.00 | 77.15 | ↑$1.15 (1.51%) | 75.58 | 77.93 | 195.01K |
| 2022-04-12 | 77.24 | 75.78 | ↓$1.46 (-1.89%) | 74.83 | 78.86 | 459.23K |
| 2022-04-11 | 73.82 | 75.75 | ↑$1.93 (2.61%) | 72.86 | 77.81 | 279.22K |
| 2022-04-08 | 75.60 | 74.43 | ↓$1.17 (-1.55%) | 74.17 | 77.93 | 216.88K |
| 2022-04-07 | 77.37 | 75.50 | ↓$1.87 (-2.42%) | 74.20 | 78.12 | 448.41K |
| 2022-04-06 | 79.62 | 77.22 | ↓$2.40 (-3.01%) | 77.12 | 80.21 | 354.20K |
| 2022-04-05 | 84.59 | 80.83 | ↓$3.76 (-4.44%) | 80.42 | 85.79 | 268.02K |
| 2022-04-04 | 85.72 | 84.84 | ↓$0.88 (-1.03%) | 84.32 | 86.21 | 180.16K |
Create an account or log in to view more rows.
$DOOR GET IN mofos!!!
$DOOR beauty. Bag secured
$DOOR cup and handle forming
$DOOR this is going to skyrocket tmr!!!
$DOOR might get a sell off today
$DOOR Reinvest your dividends
$DOOR Was last two days consolidation??
$DOOR buy SHARES
$DOOR bear trap?
$DOOR wtf is going on?