Masonite International Corp (DOOR) Historical Stock Data

132.84 ↑0.00 (0.00%)
As of May 14, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, DOOR is down -0.03% a day on average. There have been 15 days where Masonite International Corp closed green and 15 days where DOOR closed red.

DateOpenCloseChangeLowHighVolume
2024-05-14132.79132.84↑$0.05 (0.04%)132.75132.891.08M
2024-05-13132.73132.77↑$0.04 (0.03%)132.70132.79845.46K
2024-05-10132.66132.70↑$0.04 (0.03%)132.64132.74735.37K
2024-05-09132.63132.66↑$0.03 (0.02%)132.61132.74626.09K
2024-05-08132.61132.62↑$0.01 (0.01%)132.56132.680.90M
2024-05-07132.68132.65↓$0.03 (-0.02%)132.55132.721.06M
2024-05-06132.75132.68↓$0.07 (-0.05%)132.67132.79593.64K
2024-05-03132.74132.70↓$0.04 (-0.03%)132.67132.79704.62K
2024-05-02132.68132.70↑$0.02 (0.02%)132.65132.75822.47K
2024-05-01132.60132.62↑$0.02 (0.02%)132.56132.75849.01K
2024-04-30132.60132.55↓$0.05 (-0.04%)132.55132.69617.60K
2024-04-29132.75132.57↓$0.18 (-0.14%)132.56132.85868.63K
2024-04-26131.74131.61↓$0.13 (-0.10%)131.43131.94712.22K
2024-04-25131.50131.75↑$0.25 (0.19%)131.25131.751M
2024-04-24131.34131.60↑$0.26 (0.20%)131.30131.77810.29K
2024-04-23131.50131.28↓$0.22 (-0.17%)131.24131.51600.98K
2024-04-22131.65131.26↓$0.39 (-0.30%)130.83131.68752.17K
2024-04-19131.50131.39↓$0.11 (-0.08%)131.10131.830.96M
2024-04-18131.40131.39↓$0.01 (-0.01%)131.02131.840.91M
2024-04-17130.88131.35↑$0.47 (0.36%)130.75131.550.99M
2024-04-16130.52130.68↑$0.16 (0.12%)130.29130.981.25M
2024-04-15130.90130.36↓$0.54 (-0.41%)129.50131.001.52M
2024-04-12130.86130.90↑$0.04 (0.03%)130.85131.00677.64K
2024-04-11130.90130.91↑$0.01 (0.01%)130.85130.98648.10K
2024-04-10130.90130.82↓$0.08 (-0.06%)130.79130.93635.35K
2024-04-09130.90130.90↑$0.00 (0.00%)130.83131.01535.19K
2024-04-08131.02130.88↓$0.14 (-0.11%)130.81131.09269.79K
2024-04-05131.10130.75↓$0.35 (-0.27%)130.63131.26487.15K
2024-04-04131.39131.12↓$0.27 (-0.21%)130.49131.50802.27K
2024-04-03131.30131.45↑$0.15 (0.11%)131.26131.48322.15K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

substancetag

$DOOR damn lots of volume came after hours just now
what the?

0 Like Report
iburnmoney

$DOOR today feels different to the moon

0 Like Report