Breaking News Bar

Business News and Information

Masonite Worldwide Hld (NY: DOOR )

110.25 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 AM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 110.87 110.87 104.78 110.25 275,600 +1.75(+1.61%)
Mar 04, 2021 111.34 112.37 104.98 108.50 195,231 -3.06(-2.74%)
Mar 03, 2021 113.50 114.61 110.32 111.56 156,768 -1.77(-1.56%)
Mar 02, 2021 114.82 115.17 112.88 113.33 199,508 -1.14(-1.00%)
Mar 01, 2021 112.66 115.42 110.54 114.47 177,496 +4.75(+4.33%)
Feb 26, 2021 110.81 112.92 109.71 109.72 187,500 -1.03(-0.93%)
Feb 25, 2021 104.86 113.38 104.86 110.75 209,596 -4.48(-3.89%)
Feb 24, 2021 109.87 115.53 109.30 115.23 251,977 +5.17(+4.70%)
Feb 23, 2021 108.17 110.39 105.08 110.06 137,871 +0.81(+0.74%)
Feb 22, 2021 106.68 110.84 105.76 109.25 118,459 +1.57(+1.46%)
Feb 19, 2021 105.63 108.82 105.41 107.68 165,800 +2.94(+2.81%)
Feb 18, 2021 104.19 106.35 103.51 104.74 124,355 -0.49(-0.47%)
Feb 17, 2021 103.09 105.97 102.83 105.23 192,037 +0.35(+0.33%)
Feb 16, 2021 109.55 110.27 104.88 104.88 202,584 -4.65(-4.25%)
Feb 12, 2021 107.52 109.84 107.15 109.53 138,200 +0.73(+0.67%)
Feb 11, 2021 110.59 110.59 107.24 108.80 164,811 -0.98(-0.89%)
Feb 10, 2021 112.14 112.58 108.71 109.78 71,963 -1.59(-1.43%)
Feb 09, 2021 112.62 113.57 110.58 111.37 116,264 -0.01(-0.01%)
Feb 08, 2021 108.65 111.44 107.44 111.38 96,631 +3.64(+3.38%)
Feb 05, 2021 108.43 109.19 106.41 107.74 86,200 +0.06(+0.06%)
Feb 04, 2021 104.10 107.98 104.10 107.68 87,750 +2.81(+2.68%)
Feb 03, 2021 106.21 107.00 103.28 104.87 97,330 -1.81(-1.70%)
Feb 02, 2021 107.95 107.95 103.94 106.68 130,455 +3.09(+2.98%)
Feb 01, 2021 101.00 104.02 99.05 103.59 95,179 +4.09(+4.11%)
Jan 29, 2021 101.87 101.96 98.51 99.50 201,000 -2.11(-2.08%)
Jan 28, 2021 101.36 103.01 99.98 101.61 189,895 +2.25(+2.26%)
Jan 27, 2021 102.65 102.95 98.17 99.36 241,266 -5.95(-5.65%)
Jan 26, 2021 108.07 108.07 104.86 105.31 207,781 -1.75(-1.63%)
Jan 25, 2021 107.82 108.43 106.24 107.06 174,310 -1.65(-1.52%)
Jan 22, 2021 106.94 108.86 105.99 108.71 119,400 +0.93(+0.86%)
Jan 21, 2021 106.41 110.57 106.41 107.78 237,138 +1.37(+1.29%)
Jan 20, 2021 101.47 107.49 101.45 106.41 172,854 +6.37(+6.37%)
Jan 19, 2021 96.64 101.07 96.50 100.04 172,389 +4.14(+4.32%)
Jan 15, 2021 94.47 96.52 92.76 95.90 148,700 -0.68(-0.70%)
Jan 14, 2021 97.96 98.88 96.17 96.58 89,863 -0.52(-0.54%)
Jan 13, 2021 97.69 98.20 96.47 97.10 111,730 -1.25(-1.27%)
Jan 12, 2021 97.50 98.72 96.42 98.35 162,848 +1.39(+1.43%)
Jan 11, 2021 97.01 98.14 96.66 96.96 145,427 -1.52(-1.54%)
Jan 08, 2021 102.78 102.87 98.15 98.48 128,400 -4.38(-4.26%)
Jan 07, 2021 101.14 103.19 100.00 102.86 104,074 +1.54(+1.52%)
Jan 06, 2021 97.48 102.38 97.48 101.32 144,286 +5.16(+5.37%)
Jan 05, 2021 96.05 97.54 95.24 96.16 244,773 +0.16(+0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
bottom clear