NYSE USD

Masonite International Corporation (DOOR)

131.39 0.00 (0.00%)
At close: April 19 at 4:00 PM EDT
131.39 0.00 (0.00%)
After hours: April 19 at 5:48 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 131.50 131.83 131.10 131.39 131.39 664,400
Apr 18, 2024 131.40 131.84 131.02 131.39 131.39 907,300
Apr 17, 2024 130.88 131.55 130.75 131.35 131.35 992,600
Apr 16, 2024 130.52 130.98 130.29 130.68 130.68 1,246,100
Apr 15, 2024 130.90 131.00 129.50 130.36 130.36 1,517,200
Apr 12, 2024 130.86 131.00 130.85 130.90 130.90 677,600
Apr 11, 2024 130.90 130.98 130.85 130.91 130.91 648,100
Apr 10, 2024 130.90 130.93 130.79 130.82 130.82 635,300
Apr 9, 2024 130.90 131.01 130.83 130.90 130.90 535,200
Apr 8, 2024 131.02 131.09 130.81 130.88 130.88 269,800
Apr 5, 2024 131.10 131.26 130.63 130.75 130.75 487,200
Apr 4, 2024 131.39 131.50 130.49 131.12 131.12 802,300
Apr 3, 2024 131.30 131.48 131.26 131.45 131.45 322,100
Apr 2, 2024 131.42 131.43 131.20 131.20 131.20 259,600
Apr 1, 2024 131.57 131.68 131.21 131.34 131.34 466,900
Mar 28, 2024 131.43 131.58 131.25 131.45 131.45 213,000
Mar 27, 2024 131.50 131.69 131.18 131.20 131.20 457,000
Mar 26, 2024 131.59 131.60 131.19 131.26 131.26 401,700
Mar 25, 2024 131.05 131.43 131.05 131.34 131.34 526,500
Mar 22, 2024 131.75 131.90 131.51 131.59 131.59 245,400
Mar 21, 2024 131.51 131.93 131.31 131.59 131.59 751,800
Mar 20, 2024 131.39 131.93 131.30 131.50 131.50 509,500
Mar 19, 2024 130.80 131.50 130.80 131.40 131.40 595,900
Mar 18, 2024 130.86 130.99 130.67 130.67 130.67 662,800
Mar 15, 2024 130.85 131.13 130.66 130.70 130.70 693,000
Mar 14, 2024 130.93 131.04 130.70 131.00 131.00 371,600
Mar 13, 2024 130.87 131.17 130.83 130.93 130.93 543,700
Mar 12, 2024 130.76 130.92 130.62 130.84 130.84 496,700
Mar 11, 2024 130.61 130.92 130.52 130.79 130.79 395,500
Mar 8, 2024 130.61 130.83 130.39 130.45 130.45 538,000
Mar 7, 2024 130.79 131.08 130.54 130.56 130.56 598,800
Mar 6, 2024 130.75 130.93 130.60 130.79 130.79 246,800
Mar 5, 2024 130.45 130.79 130.35 130.65 130.65 502,100
Mar 4, 2024 130.34 130.60 130.22 130.41 130.41 243,200
Mar 1, 2024 130.20 130.80 130.11 130.22 130.22 763,400
Feb 29, 2024 130.09 130.25 129.97 130.24 130.24 984,900
Feb 28, 2024 130.02 130.25 129.94 129.94 129.94 1,013,800
Feb 27, 2024 130.14 130.15 129.90 129.98 129.98 671,900
Feb 26, 2024 130.01 130.17 129.97 130.00 130.00 434,700
Feb 23, 2024 130.09 130.24 129.86 130.00 130.00 723,200
Feb 22, 2024 129.91 130.18 129.79 129.95 129.95 1,009,100
Feb 21, 2024 129.95 130.05 129.80 129.82 129.82 723,800
Feb 20, 2024 129.82 130.11 129.76 129.78 129.78 696,600
Feb 16, 2024 129.72 130.03 129.66 129.72 129.72 1,187,400
Feb 15, 2024 129.94 130.00 129.65 129.74 129.74 1,424,800
Feb 14, 2024 130.14 130.28 129.64 129.66 129.66 1,119,600
Feb 13, 2024 130.01 130.29 129.66 129.76 129.76 1,861,900
Feb 12, 2024 130.44 130.80 130.00 130.00 130.00 1,398,600
Feb 9, 2024 129.89 130.67 129.60 130.51 130.51 5,085,700
Feb 8, 2024 95.72 96.66 95.09 96.61 96.61 210,100
Feb 7, 2024 94.40 95.59 94.00 95.26 95.26 267,500
Feb 6, 2024 91.25 93.50 91.25 93.47 93.47 343,700
Feb 5, 2024 92.55 92.68 90.75 91.39 91.39 288,700
Feb 2, 2024 92.56 93.87 92.12 93.06 93.06 172,700
Feb 1, 2024 92.72 94.05 92.50 93.96 93.96 257,700
Jan 31, 2024 93.42 93.72 91.94 92.05 92.05 302,000
Jan 30, 2024 92.37 93.49 92.37 93.35 93.35 311,800
Jan 29, 2024 91.83 93.47 91.26 92.87 92.87 279,700
Jan 26, 2024 92.29 92.69 91.02 91.50 91.50 177,600
Jan 25, 2024 90.84 91.56 90.00 91.49 91.49 224,000
Jan 24, 2024 91.59 91.80 89.05 89.15 89.15 332,700
Jan 23, 2024 92.58 93.13 89.78 90.60 90.60 373,900
Jan 22, 2024 93.00 93.45 92.41 92.62 92.62 433,300
Jan 19, 2024 91.38 92.51 89.86 92.45 92.45 945,700
Jan 18, 2024 90.90 92.16 88.42 89.93 89.93 466,800
Jan 17, 2024 88.64 91.67 87.45 90.93 90.93 1,867,900
Jan 16, 2024 85.75 85.79 84.70 85.21 85.21 269,100
Jan 12, 2024 89.70 89.70 86.51 86.67 86.67 214,200
Jan 11, 2024 88.22 88.95 86.25 88.59 88.59 320,100
Jan 10, 2024 88.27 89.17 87.18 88.96 88.96 211,500
Jan 9, 2024 85.92 88.43 85.45 88.41 88.41 270,400
Jan 8, 2024 85.22 86.91 84.53 86.91 86.91 420,200
Jan 5, 2024 83.56 86.11 83.56 84.90 84.90 335,500
Jan 4, 2024 83.20 84.20 82.80 84.20 84.20 379,600
Jan 3, 2024 83.88 85.07 83.35 83.75 83.75 646,700
Jan 2, 2024 83.99 86.79 82.29 84.99 84.99 1,085,400
Dec 29, 2023 85.06 85.50 84.32 84.66 84.66 183,100
Dec 28, 2023 86.20 86.35 84.72 85.37 85.37 240,600
Dec 27, 2023 85.27 86.62 84.65 86.01 86.01 237,900
Dec 26, 2023 84.88 86.42 84.14 85.38 85.38 274,900
Dec 22, 2023 85.04 85.04 82.86 84.62 84.62 392,000
Dec 21, 2023 84.33 86.57 82.67 84.25 84.25 589,100
Dec 20, 2023 88.63 88.63 82.69 83.03 83.03 594,800
Dec 19, 2023 85.40 89.59 84.95 88.12 88.12 1,011,500
Dec 18, 2023 93.23 93.50 82.44 85.71 85.71 1,707,100
Dec 15, 2023 104.08 105.44 101.64 102.00 102.00 280,100
Dec 14, 2023 98.71 104.07 97.66 103.77 103.77 294,300
Dec 13, 2023 92.24 96.16 91.51 95.32 95.32 219,800
Dec 12, 2023 92.27 92.80 91.35 92.06 92.06 92,700
Dec 11, 2023 92.62 93.52 91.70 92.34 92.34 109,700
Dec 8, 2023 91.04 92.59 90.31 92.58 92.58 259,400
Dec 7, 2023 91.41 91.45 89.40 90.42 90.42 174,800
Dec 6, 2023 92.43 94.20 90.60 90.86 90.86 155,000
Dec 5, 2023 92.68 93.41 91.25 91.32 91.32 85,800
Dec 4, 2023 91.53 92.81 91.12 92.80 92.80 118,200
Dec 1, 2023 88.81 91.77 87.94 91.62 91.62 189,100
Nov 30, 2023 88.77 89.22 87.26 88.85 88.85 127,800
Nov 29, 2023 89.34 90.33 88.39 88.65 88.65 112,200
Nov 28, 2023 88.54 89.24 87.78 88.02 88.02 151,200
Nov 27, 2023 87.13 89.37 86.47 89.08 89.08 145,400
Nov 24, 2023 86.80 88.36 86.80 87.62 87.62 42,500
Nov 22, 2023 86.73 87.68 86.00 87.04 87.04 56,600
Nov 21, 2023 86.35 87.19 85.74 85.77 85.77 64,800
Nov 20, 2023 87.48 87.50 86.28 87.17 87.17 104,200
Nov 17, 2023 87.61 88.34 86.73 87.98 87.98 138,700
Nov 16, 2023 88.26 88.50 86.09 86.95 86.95 95,700
Nov 15, 2023 87.83 89.25 87.67 87.96 87.96 139,700
Nov 14, 2023 85.72 88.59 84.98 87.50 87.50 203,800
Nov 13, 2023 81.97 83.14 81.82 82.61 82.61 136,100
Nov 10, 2023 80.96 83.22 80.02 82.60 82.60 189,700
Nov 9, 2023 80.90 82.91 80.17 80.26 80.26 186,500
Nov 8, 2023 84.56 84.90 79.96 82.52 82.52 293,400
Nov 7, 2023 85.90 87.23 85.87 86.16 86.16 206,400
Nov 6, 2023 86.37 86.67 85.76 86.36 86.36 91,000
Nov 3, 2023 85.44 87.36 85.44 86.83 86.83 115,700
Nov 2, 2023 82.15 84.21 82.00 83.54 83.54 122,800
Nov 1, 2023 78.96 81.19 78.31 80.75 80.75 181,100
Oct 31, 2023 79.20 80.44 78.55 79.14 79.14 184,600
Oct 30, 2023 78.73 79.64 77.72 79.20 79.20 123,700
Oct 27, 2023 78.27 78.27 76.87 77.65 77.65 112,200
Oct 26, 2023 79.09 79.91 77.76 78.28 78.28 134,400
Oct 25, 2023 78.91 79.76 78.10 78.14 78.14 125,500
Oct 24, 2023 78.93 80.36 78.20 79.97 79.97 243,300
Oct 23, 2023 80.19 81.07 78.19 78.20 78.20 173,900
Oct 20, 2023 81.53 82.42 80.19 80.51 80.51 303,700
Oct 19, 2023 83.95 84.13 80.96 81.06 81.06 655,000
Oct 18, 2023 85.58 86.41 84.02 84.27 84.27 103,800
Oct 17, 2023 85.77 88.08 85.09 86.68 86.68 135,400
Oct 16, 2023 85.33 86.74 84.13 86.60 86.60 147,300
Oct 13, 2023 85.08 85.23 83.52 83.94 83.94 159,500
Oct 12, 2023 87.38 87.45 82.87 84.89 84.89 204,300
Oct 11, 2023 87.05 88.13 86.69 87.25 87.25 142,800
Oct 10, 2023 86.34 88.52 86.34 87.07 87.07 188,600
Oct 9, 2023 86.17 86.84 84.65 85.42 85.42 212,500
Oct 6, 2023 86.35 88.28 84.91 86.91 86.91 334,700
Oct 5, 2023 89.76 90.29 85.88 87.24 87.24 316,800
Oct 4, 2023 90.95 91.18 89.03 89.70 89.70 148,400
Oct 3, 2023 92.44 93.10 90.64 90.69 90.69 97,300
Oct 2, 2023 92.27 93.71 91.59 92.93 92.93 125,900
Sep 29, 2023 94.17 94.22 92.82 93.22 93.22 106,600
Sep 28, 2023 92.05 93.58 91.90 93.24 93.24 130,600
Sep 27, 2023 92.52 93.37 91.68 91.80 91.80 99,000
Sep 26, 2023 92.29 93.31 91.05 91.60 91.60 73,100
Sep 25, 2023 92.39 94.44 92.39 92.79 92.79 74,000
Sep 22, 2023 93.44 94.75 93.07 93.09 93.09 95,500
Sep 21, 2023 92.34 93.94 91.42 93.05 93.05 120,100
Sep 20, 2023 95.63 95.93 92.66 93.26 93.26 264,800
Sep 19, 2023 94.89 95.65 94.71 94.99 94.99 110,400
Sep 18, 2023 95.51 96.29 94.70 94.96 94.96 127,300
Sep 15, 2023 96.01 96.01 94.10 95.04 95.04 214,500
Sep 14, 2023 96.26 97.92 95.02 96.89 96.89 74,700
Sep 13, 2023 97.15 97.15 94.68 95.61 95.61 91,200
Sep 12, 2023 97.86 98.50 96.38 97.13 97.13 73,100
Sep 11, 2023 99.01 99.55 98.06 98.15 98.15 79,600
Sep 8, 2023 97.91 98.83 97.62 98.04 98.04 77,700
Sep 7, 2023 98.15 98.29 97.35 98.05 98.05 113,000
Sep 6, 2023 98.21 99.45 97.49 97.98 97.98 72,400
Sep 5, 2023 103.89 103.89 96.46 97.82 97.82 130,000
Sep 1, 2023 103.29 105.63 103.29 104.59 104.59 136,900
Aug 31, 2023 102.41 103.71 101.94 102.71 102.71 99,700
Aug 30, 2023 102.28 104.19 102.28 102.47 102.47 137,100
Aug 29, 2023 99.84 103.33 98.09 102.77 102.77 168,400
Aug 28, 2023 99.74 101.59 98.88 99.99 99.99 124,100
Aug 25, 2023 101.65 102.33 97.37 99.22 99.22 260,700
Aug 24, 2023 103.24 103.77 101.10 101.12 101.12 96,100
Aug 23, 2023 103.54 105.50 103.47 104.24 104.24 107,900
Aug 22, 2023 103.52 104.06 102.91 103.10 103.10 77,000
Aug 21, 2023 103.15 104.47 100.73 102.88 102.88 80,300
Aug 18, 2023 101.31 103.40 101.31 103.30 103.30 82,800
Aug 17, 2023 106.79 106.86 101.53 102.06 102.06 101,100
Aug 16, 2023 107.89 109.58 106.90 106.97 106.97 111,900
Aug 15, 2023 107.82 108.49 106.11 107.84 107.84 124,700
Aug 14, 2023 105.08 108.18 104.64 107.83 107.83 87,700
Aug 11, 2023 104.43 106.12 103.64 105.78 105.78 90,800
Aug 10, 2023 106.00 107.48 103.35 104.74 104.74 126,500
Aug 9, 2023 103.08 106.90 101.92 105.47 105.47 169,600
Aug 8, 2023 103.06 103.07 100.85 101.79 101.79 166,700
Aug 7, 2023 102.55 104.80 102.55 104.54 104.54 48,500
Aug 4, 2023 101.68 103.65 101.14 102.34 102.34 82,500
Aug 3, 2023 103.41 103.44 101.22 101.35 101.35 97,300
Aug 2, 2023 103.92 104.99 102.86 104.02 104.02 101,200
Aug 1, 2023 103.94 105.88 103.94 105.08 105.08 193,200
Jul 31, 2023 103.31 104.56 102.27 104.55 104.55 70,100
Jul 28, 2023 104.16 104.62 102.70 103.29 103.29 57,000
Jul 27, 2023 104.57 104.88 102.43 102.96 102.96 95,500
Jul 26, 2023 104.10 105.64 103.55 103.93 103.93 81,500
Jul 25, 2023 103.39 106.36 103.39 104.08 104.08 142,500
Jul 24, 2023 104.01 105.71 103.40 104.05 104.05 110,800
Jul 21, 2023 104.60 104.60 103.14 103.16 103.16 89,100
Jul 20, 2023 106.22 106.22 103.41 104.05 104.05 108,800
Jul 19, 2023 105.75 106.12 104.81 105.76 105.76 86,400
Jul 18, 2023 104.36 105.87 104.36 105.75 105.75 100,700
Jul 17, 2023 101.75 104.61 101.75 104.51 104.51 60,900
Jul 14, 2023 101.86 102.47 100.71 102.29 102.29 57,100
Jul 13, 2023 101.90 102.35 100.39 101.90 101.90 96,600
Jul 12, 2023 100.78 102.78 100.10 101.40 101.40 142,400
Jul 11, 2023 98.84 100.13 98.12 98.95 98.95 81,100
Jul 10, 2023 95.73 99.06 95.73 98.50 98.50 126,900
Jul 7, 2023 96.69 98.41 95.55 96.13 96.13 159,000
Jul 6, 2023 98.66 99.00 95.96 96.53 96.53 98,100
Jul 5, 2023 100.79 101.55 99.58 100.09 100.09 90,300
Jul 3, 2023 102.31 103.10 101.29 101.33 101.33 46,200
Jun 30, 2023 104.23 104.23 102.36 102.44 102.44 73,900
Jun 29, 2023 100.66 103.15 100.66 103.04 103.04 60,800
Jun 28, 2023 102.25 102.59 100.17 100.79 100.79 152,700
Jun 27, 2023 99.51 102.83 99.38 101.70 101.70 146,500
Jun 26, 2023 97.87 100.47 97.63 99.07 99.07 145,700
Jun 23, 2023 98.21 99.81 97.39 98.17 98.17 137,000
Jun 22, 2023 100.36 100.36 99.27 99.70 99.70 89,800
Jun 21, 2023 101.49 101.85 98.73 100.71 100.71 219,600
Jun 20, 2023 98.43 102.06 98.43 101.71 101.71 157,500
Jun 16, 2023 101.14 101.14 98.66 98.71 98.71 276,200
Jun 15, 2023 99.21 101.70 99.00 100.92 100.92 225,200
Jun 14, 2023 103.00 104.17 98.97 99.67 99.67 221,500
Jun 13, 2023 101.20 103.56 101.20 103.15 103.15 93,000
Jun 12, 2023 99.56 102.65 99.01 101.20 101.20 94,600
Jun 9, 2023 98.90 99.40 98.13 99.33 99.33 57,000
Jun 8, 2023 99.44 99.75 97.50 99.11 99.11 122,100
Jun 7, 2023 100.90 103.31 99.65 100.00 100.00 210,700
Jun 6, 2023 96.24 100.86 96.24 100.49 100.49 139,400
Jun 5, 2023 94.09 96.97 93.56 96.37 96.37 101,700
Jun 2, 2023 89.79 94.84 89.52 94.76 94.76 152,300
Jun 1, 2023 88.09 89.29 87.17 88.46 88.46 107,600
May 31, 2023 91.15 91.15 87.04 88.07 88.07 165,600
May 30, 2023 91.57 91.93 90.14 91.40 91.40 88,400
May 26, 2023 90.08 92.05 90.08 91.19 91.19 110,800
May 25, 2023 90.53 91.62 89.80 90.14 90.14 109,800
May 24, 2023 91.08 91.92 90.80 90.90 90.90 112,700
May 23, 2023 93.27 93.45 91.46 91.52 91.52 143,200
May 22, 2023 94.72 95.94 93.62 93.87 93.87 101,500
May 19, 2023 97.34 97.34 94.41 94.41 94.41 65,600
May 18, 2023 94.41 96.50 94.34 96.34 96.34 113,900
May 17, 2023 92.00 94.99 90.87 94.67 94.67 88,000
May 16, 2023 90.31 91.72 89.32 91.53 91.53 102,400
May 15, 2023 91.31 91.76 90.30 91.28 91.28 89,300
May 12, 2023 93.77 94.19 90.55 91.20 91.20 96,400
May 11, 2023 92.66 93.83 91.66 93.33 93.33 99,500
May 10, 2023 94.73 95.11 91.27 93.64 93.64 125,900
May 9, 2023 95.63 101.72 92.25 92.52 92.52 279,400
May 8, 2023 90.19 93.39 89.59 92.91 92.91 181,200
May 5, 2023 88.93 89.84 87.69 89.72 89.72 82,700
May 4, 2023 89.68 89.72 87.19 87.26 87.26 93,100
May 3, 2023 90.48 92.56 89.87 90.00 90.00 143,700
May 2, 2023 90.38 90.57 88.10 89.94 89.94 101,200
May 1, 2023 91.11 91.98 90.20 90.93 90.93 72,800
Apr 28, 2023 88.51 92.15 88.51 91.41 91.41 110,100
Apr 27, 2023 85.86 88.88 85.85 88.75 88.75 99,000
Apr 26, 2023 88.91 90.13 84.97 85.24 85.24 139,900
Apr 25, 2023 90.45 91.18 89.76 89.80 89.80 107,400
Apr 24, 2023 91.12 91.86 90.22 91.35 91.35 65,800
Apr 21, 2023 91.41 91.73 90.05 90.88 90.88 91,200
Apr 20, 2023 90.82 92.43 90.36 91.18 91.18 170,300

Related Tickers

AWI Armstrong World Industries, Inc.
113.98
+0.11%
 
OC Owens Corning
160.11
-0.26%
 
JELD JELD-WEN Holding, Inc.
18.29
-0.22%
 
GMS GMS Inc.
90.25
+0.19%
 
LII Lennox International Inc.
457.15
-0.32%
 
TILE Interface, Inc.
14.88
-0.33%
 
ROCK Gibraltar Industries, Inc.
71.32
+0.34%
 
AAON AAON, Inc.
85.41
+0.20%
 
FBIN Fortune Brands Innovations, Inc.
73.51
-0.10%
 
APOG Apogee Enterprises, Inc.
57.95
-3.16%