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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 132.79 | 132.84 | ↑$0.05 (0.04%) | 132.75 | 132.89 | 1.08M |
| 2024-05-13 | 132.73 | 132.77 | ↑$0.04 (0.03%) | 132.70 | 132.79 | 845.46K |
| 2024-05-10 | 132.66 | 132.70 | ↑$0.04 (0.03%) | 132.64 | 132.74 | 735.37K |
| 2024-05-09 | 132.63 | 132.66 | ↑$0.03 (0.02%) | 132.61 | 132.74 | 626.09K |
| 2024-05-08 | 132.61 | 132.62 | ↑$0.01 (0.01%) | 132.56 | 132.68 | 0.90M |
| 2024-05-07 | 132.68 | 132.65 | ↓$0.03 (-0.02%) | 132.55 | 132.72 | 1.06M |
| 2024-05-06 | 132.75 | 132.68 | ↓$0.07 (-0.05%) | 132.67 | 132.79 | 593.64K |
| 2024-05-03 | 132.74 | 132.70 | ↓$0.04 (-0.03%) | 132.67 | 132.79 | 704.62K |
| 2024-05-02 | 132.68 | 132.70 | ↑$0.02 (0.02%) | 132.65 | 132.75 | 822.47K |
| 2024-05-01 | 132.60 | 132.62 | ↑$0.02 (0.02%) | 132.56 | 132.75 | 849.01K |
| 2024-04-30 | 132.60 | 132.55 | ↓$0.05 (-0.04%) | 132.55 | 132.69 | 617.60K |
| 2024-04-29 | 132.75 | 132.57 | ↓$0.18 (-0.14%) | 132.56 | 132.85 | 868.63K |
| 2024-04-26 | 131.74 | 131.61 | ↓$0.13 (-0.10%) | 131.43 | 131.94 | 712.22K |
| 2024-04-25 | 131.50 | 131.75 | ↑$0.25 (0.19%) | 131.25 | 131.75 | 1M |
| 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 |
Create an account or log in to view more rows.
$DOOR will go green when market opens!
$DOOR the greatest stock of all time
will not bow to the shorts
oh yeah
$DOOR HERE WE GO
$DOOR the catalyst we need !
$DOOR get over the hump
$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