Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Masonite Worldwide Holdings (NY: DOOR )

132.84 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	111.41	112.59	111.01	111.79	111,837	+0.03(+0.03%)
Jun 29, 2021	112.65	113.10	111.75	111.76	78,049	+0.00(+0.00%)
Jun 28, 2021	112.19	112.64	110.21	111.76	191,950	+0.27(+0.24%)
Jun 25, 2021	111.97	112.64	111.40	111.49	362,483	-0.22(-0.20%)
Jun 24, 2021	112.43	113.07	110.45	111.71	98,162	-0.02(-0.02%)
Jun 23, 2021	111.24	112.50	111.11	111.73	145,051	+0.09(+0.08%)
Jun 22, 2021	111.29	112.38	110.56	111.64	111,803	-0.21(-0.19%)
Jun 21, 2021	110.67	112.20	110.67	111.85	153,565	+2.43(+2.22%)
Jun 18, 2021	108.76	109.90	108.41	109.42	266,816	-1.29(-1.17%)
Jun 17, 2021	111.11	111.57	108.59	110.71	174,093	-1.12(-1.00%)
Jun 16, 2021	115.12	115.12	111.60	111.83	135,781	-3.69(-3.19%)
Jun 15, 2021	115.98	115.98	114.43	115.52	181,145	+0.16(+0.14%)
Jun 14, 2021	117.26	117.26	114.35	115.36	101,680	-1.33(-1.14%)
Jun 11, 2021	116.12	117.21	116.12	116.69	55,304	+0.92(+0.79%)
Jun 10, 2021	117.28	119.12	115.60	115.77	124,332	-1.38(-1.18%)
Jun 09, 2021	119.56	119.56	117.03	117.15	77,206	-2.14(-1.79%)
Jun 08, 2021	118.64	119.71	117.79	119.29	59,671	+1.00(+0.85%)
Jun 07, 2021	118.08	118.99	117.64	118.29	98,875	+0.05(+0.04%)
Jun 04, 2021	119.07	120.19	117.05	118.24	99,162	+0.22(+0.19%)
Jun 03, 2021	118.25	119.35	116.16	118.02	131,595	-1.87(-1.56%)
Jun 02, 2021	122.01	122.01	118.77	119.89	245,490	-1.62(-1.33%)
Jun 01, 2021	120.30	121.73	119.67	121.51	76,488	+1.96(+1.64%)
May 28, 2021	121.74	121.74	116.98	119.55	82,586	+0.14(+0.12%)
May 27, 2021	121.39	121.39	119.03	119.41	80,355	-0.84(-0.70%)
May 26, 2021	119.64	121.17	119.43	120.25	87,268	+1.51(+1.27%)
May 25, 2021	119.91	120.74	118.74	118.74	125,961	-0.74(-0.62%)
May 24, 2021	119.49	119.74	118.34	119.48	85,306	+0.57(+0.48%)
May 21, 2021	120.98	122.41	118.79	118.91	73,526	+0.06(+0.05%)
May 20, 2021	118.33	119.20	117.25	118.85	78,583	+0.42(+0.35%)
May 19, 2021	118.38	118.56	116.85	118.43	205,428	-2.11(-1.75%)
May 18, 2021	124.02	124.94	120.50	120.54	136,388	-3.53(-2.85%)
May 17, 2021	123.69	124.71	120.52	124.07	84,340	+0.06(+0.05%)
May 14, 2021	123.00	124.19	122.00	124.01	56,788	+2.51(+2.07%)
May 13, 2021	118.78	122.75	118.50	121.50	218,506	+4.59(+3.93%)
May 12, 2021	124.70	124.70	116.44	116.91	152,352	-8.03(-6.43%)
May 11, 2021	125.05	125.66	121.93	124.94	145,059	-3.21(-2.50%)
May 10, 2021	130.00	130.88	127.98	128.15	118,338	-1.77(-1.36%)
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	125.98	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%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Masonite Worldwide Holdings (NY: DOOR )

Historical Prices