Breaking News Bar

Business News and Information

Masonite Worldwide Hld (NY: DOOR )

129.92 USD +1.41 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 127.22 131.38 127.22 129.92 134,598 +1.41(+1.10%)
May 06, 2021 125.28 128.51 123.23 128.51 171,276 +4.44(+3.58%)
May 05, 2021 121.66 125.16 118.37 124.07 229,367 -2.18(-1.73%)
May 04, 2021 127.53 130.29 125.31 126.25 204,359 -2.59(-2.01%)
May 03, 2021 127.96 129.63 127.04 128.84 182,353 +2.55(+2.02%)
Apr 30, 2021 128.42 128.42 125.55 126.29 87,000 -3.70(-2.85%)
Apr 29, 2021 129.74 132.22 128.77 129.99 64,416 +1.85(+1.44%)
Apr 28, 2021 128.64 128.83 126.88 128.14 61,648 -0.65(-0.50%)
Apr 27, 2021 129.43 129.76 127.62 128.79 110,832 +0.82(+0.64%)
Apr 26, 2021 127.93 128.46 127.25 127.97 133,421 +1.48(+1.17%)
Apr 23, 2021 125.80 127.14 124.86 126.49 119,500 +0.77(+0.61%)
Apr 22, 2021 125.61 127.13 124.85 125.72 95,178 +0.51(+0.41%)
Apr 21, 2021 125.33 126.30 123.87 125.21 114,299 +0.21(+0.17%)
Apr 20, 2021 129.02 130.75 123.33 125.00 195,543 -4.86(-3.74%)
Apr 19, 2021 130.09 131.00 128.44 129.86 150,240 -0.84(-0.64%)
Apr 16, 2021 127.18 131.52 126.66 130.70 241,100 +5.02(+3.99%)
Apr 15, 2021 125.52 125.99 123.40 125.68 66,333 +1.78(+1.44%)
Apr 14, 2021 123.44 125.31 123.00 123.90 57,083 +0.90(+0.73%)
Apr 13, 2021 126.66 126.66 122.02 123.00 64,347 -3.86(-3.04%)
Apr 12, 2021 125.14 127.18 124.27 126.86 82,871 +1.43(+1.14%)
Apr 09, 2021 123.17 126.01 122.92 125.43 98,900 +2.22(+1.80%)
Apr 08, 2021 122.28 123.32 120.25 123.21 97,859 +1.66(+1.37%)
Apr 07, 2021 123.05 124.92 120.40 121.55 141,611 -1.96(-1.59%)
Apr 06, 2021 120.78 124.34 120.78 123.51 158,231 +3.13(+2.60%)
Apr 05, 2021 122.00 122.37 118.88 120.38 110,326 +0.46(+0.38%)
Apr 01, 2021 116.52 119.99 116.28 119.92 91,900 +4.68(+4.06%)
Mar 31, 2021 115.76 117.97 114.02 115.24 137,666 +0.12(+0.10%)
Mar 30, 2021 112.15 115.76 111.82 115.12 110,167 +2.60(+2.31%)
Mar 29, 2021 119.82 119.82 112.52 112.52 127,454 -6.96(-5.83%)
Mar 26, 2021 116.25 119.56 114.63 119.48 127,600 +5.07(+4.43%)
Mar 25, 2021 109.83 115.36 108.65 114.41 140,129 +3.85(+3.48%)
Mar 24, 2021 113.46 116.75 110.20 110.56 146,966 -1.62(-1.44%)
Mar 23, 2021 115.93 117.62 111.49 112.18 164,735 -5.32(-4.53%)
Mar 22, 2021 120.00 120.00 116.47 117.50 132,621 +0.47(+0.40%)
Mar 19, 2021 116.36 118.49 113.17 117.03 350,700 +1.03(+0.89%)
Mar 18, 2021 118.06 120.48 115.74 116.00 114,427 -3.08(-2.59%)
Mar 17, 2021 116.84 119.35 115.33 119.08 105,557 +1.63(+1.39%)
Mar 16, 2021 119.66 119.66 116.78 117.45 82,143 -2.21(-1.85%)
Mar 15, 2021 117.77 119.96 116.67 119.66 107,385 +0.68(+0.57%)
Mar 12, 2021 118.80 120.06 117.96 118.98 89,900 +0.18(+0.15%)
Mar 11, 2021 118.19 118.92 116.46 118.80 101,895 +2.00(+1.71%)
Mar 10, 2021 114.15 117.25 113.47 116.80 150,215 +3.37(+2.97%)
Mar 09, 2021 114.88 114.88 113.03 113.43 110,526 +0.76(+0.67%)
Mar 08, 2021 111.91 115.03 111.11 112.67 143,459 +2.42(+2.20%)
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%)
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