Masonite International Corp (DOOR) Historical Stock Data
131.47 ↓0.13 (-0.10%)
As of April 25, 2024, 1:11pm EST.
Historical Data
In the past 30 trading days, DOOR is down -0.03% a day on average. There have been 14 days where Masonite International Corp closed green and 16 days where DOOR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 131.34 | 131.60 | ↑$0.26 (0.20%) | 131.30 | 131.77 | 810.29K |
| 2024-04-23 | 131.50 | 131.28 | ↓$0.22 (-0.17%) | 131.24 | 131.51 | 600.98K |
| 2024-04-22 | 131.65 | 131.26 | ↓$0.39 (-0.30%) | 130.83 | 131.68 | 752.17K |
| 2024-04-19 | 131.50 | 131.39 | ↓$0.11 (-0.08%) | 131.10 | 131.83 | 0.96M |
| 2024-04-18 | 131.40 | 131.39 | ↓$0.01 (-0.01%) | 131.02 | 131.84 | 0.91M |
| 2024-04-17 | 130.88 | 131.35 | ↑$0.47 (0.36%) | 130.75 | 131.55 | 0.99M |
| 2024-04-16 | 130.52 | 130.68 | ↑$0.16 (0.12%) | 130.29 | 130.98 | 1.25M |
| 2024-04-15 | 130.90 | 130.36 | ↓$0.54 (-0.41%) | 129.50 | 131.00 | 1.52M |
| 2024-04-12 | 130.86 | 130.90 | ↑$0.04 (0.03%) | 130.85 | 131.00 | 677.64K |
| 2024-04-11 | 130.90 | 130.91 | ↑$0.01 (0.01%) | 130.85 | 130.98 | 648.10K |
| 2024-04-10 | 130.90 | 130.82 | ↓$0.08 (-0.06%) | 130.79 | 130.93 | 635.35K |
| 2024-04-09 | 130.90 | 130.90 | ↑$0.00 (0.00%) | 130.83 | 131.01 | 535.19K |
| 2024-04-08 | 131.02 | 130.88 | ↓$0.14 (-0.11%) | 130.81 | 131.09 | 269.79K |
| 2024-04-05 | 131.10 | 130.75 | ↓$0.35 (-0.27%) | 130.63 | 131.26 | 487.15K |
| 2024-04-04 | 131.39 | 131.12 | ↓$0.27 (-0.21%) | 130.49 | 131.50 | 802.27K |
| 2024-04-03 | 131.30 | 131.45 | ↑$0.15 (0.11%) | 131.26 | 131.48 | 322.15K |
| 2024-04-02 | 131.42 | 131.20 | ↓$0.22 (-0.17%) | 131.20 | 131.43 | 259.59K |
| 2024-04-01 | 131.57 | 131.34 | ↓$0.23 (-0.17%) | 131.21 | 131.68 | 466.88K |
| 2024-03-28 | 131.43 | 131.45 | ↑$0.02 (0.02%) | 131.25 | 131.58 | 213K |
| 2024-03-27 | 131.50 | 131.20 | ↓$0.30 (-0.23%) | 131.18 | 131.69 | 456.97K |
| 2024-03-26 | 131.59 | 131.26 | ↓$0.33 (-0.25%) | 131.19 | 131.60 | 401.74K |
| 2024-03-25 | 131.05 | 131.34 | ↑$0.29 (0.22%) | 131.05 | 131.43 | 526.53K |
| 2024-03-22 | 131.75 | 131.59 | ↓$0.16 (-0.12%) | 131.51 | 131.90 | 245.43K |
| 2024-03-21 | 131.51 | 131.59 | ↑$0.08 (0.06%) | 131.31 | 131.93 | 751.78K |
| 2024-03-20 | 131.39 | 131.50 | ↑$0.11 (0.08%) | 131.30 | 131.93 | 509.46K |
| 2024-03-19 | 130.80 | 131.40 | ↑$0.60 (0.46%) | 130.80 | 131.50 | 595.88K |
| 2024-03-18 | 130.86 | 130.67 | ↓$0.19 (-0.15%) | 130.67 | 130.99 | 662.75K |
| 2024-03-15 | 130.85 | 130.70 | ↓$0.15 (-0.11%) | 130.66 | 131.13 | 692.97K |
| 2024-03-14 | 130.93 | 131.00 | ↑$0.07 (0.05%) | 130.70 | 131.04 | 371.58K |
| 2024-03-13 | 130.87 | 130.93 | ↑$0.06 (0.05%) | 130.83 | 131.17 | 543.67K |
Create an account or log in to view more rows.
$DOOR damn lots of volume came after hours just now
what the?
$DOOR getting this mare ready to run today
$DOOR buying!
$DOOR Don't like that...
$DOOR today feels different to the moon
$DOOR Mindset is key
$DOOR headed back to all time highs shortly
$DOOR what’s next bulls
$DOOR I bought the dip
$DOOR hot damn <3