Masonite Worldwide Holdings (NY: DOOR )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	104.23	104.23	102.36	102.44	85,322	-0.60(-0.58%)
Jun 29, 2023	100.66	103.15	100.66	103.04	60,832	+2.25(+2.23%)
Jun 28, 2023	102.25	102.59	100.17	100.79	152,744	-0.91(-0.89%)
Jun 27, 2023	99.51	102.83	99.38	101.70	146,519	+2.63(+2.65%)
Jun 26, 2023	97.87	100.47	97.62	99.07	145,740	+0.90(+0.92%)
Jun 23, 2023	98.21	99.81	97.39	98.17	138,919	-1.53(-1.53%)
Jun 22, 2023	100.36	100.36	99.27	99.70	89,764	-1.01(-1.00%)
Jun 21, 2023	101.49	101.85	98.73	100.71	219,578	-1.00(-0.98%)
Jun 20, 2023	98.43	102.06	98.43	101.71	157,524	+3.00(+3.04%)
Jun 16, 2023	101.14	101.14	98.66	98.71	276,167	-2.21(-2.19%)
Jun 15, 2023	99.21	101.70	99.00	100.92	225,163	+1.25(+1.25%)
Jun 14, 2023	103.00	104.17	98.97	99.67	221,468	-3.48(-3.37%)
Jun 13, 2023	101.20	103.56	101.20	103.15	92,998	+1.95(+1.93%)
Jun 12, 2023	99.56	102.64	99.01	101.20	94,588	+1.87(+1.88%)
Jun 09, 2023	98.90	99.40	98.12	99.33	56,969	+0.22(+0.22%)
Jun 08, 2023	99.44	99.75	97.50	99.11	122,077	-0.89(-0.89%)
Jun 07, 2023	100.90	103.31	99.65	100.00	210,661	-0.49(-0.49%)
Jun 06, 2023	96.24	100.86	96.24	100.49	139,415	+4.12(+4.28%)
Jun 05, 2023	94.09	96.97	93.56	96.37	106,033	+1.61(+1.70%)
Jun 02, 2023	89.79	94.84	89.52	94.76	152,289	+6.30(+7.12%)
Jun 01, 2023	88.09	89.29	87.17	88.46	107,617	+0.39(+0.44%)
May 31, 2023	91.15	91.15	87.03	88.07	165,622	-3.33(-3.64%)
May 30, 2023	91.57	91.93	90.14	91.40	88,427	+0.21(+0.23%)
May 26, 2023	90.08	92.05	90.08	91.19	110,827	+1.05(+1.16%)
May 25, 2023	90.53	91.62	89.80	90.14	109,826	-0.76(-0.84%)
May 24, 2023	91.08	91.92	90.80	90.90	112,749	-0.62(-0.68%)
May 23, 2023	93.27	93.44	91.46	91.52	143,247	-2.35(-2.50%)
May 22, 2023	94.72	95.94	93.62	93.87	101,544	-0.54(-0.57%)
May 19, 2023	97.34	97.34	94.41	94.41	65,592	-1.93(-2.00%)
May 18, 2023	94.41	96.50	94.34	96.34	113,917	+1.67(+1.76%)
May 17, 2023	92.00	94.99	90.87	94.67	88,023	+3.14(+3.43%)
May 16, 2023	90.31	91.72	89.32	91.53	102,394	+0.25(+0.27%)
May 15, 2023	91.31	91.76	90.30	91.28	89,291	+0.08(+0.09%)
May 12, 2023	93.77	94.19	90.55	91.20	96,419	-2.13(-2.28%)
May 11, 2023	92.66	93.83	91.66	93.33	99,540	-0.31(-0.33%)
May 10, 2023	94.73	95.11	91.27	93.64	125,914	+1.12(+1.21%)
May 09, 2023	95.63	101.72	92.25	92.52	279,417	-0.39(-0.42%)
May 08, 2023	90.19	93.39	89.59	92.91	181,243	+3.19(+3.56%)
May 05, 2023	88.93	89.84	87.69	89.72	82,714	+2.46(+2.82%)
May 04, 2023	89.68	89.72	87.19	87.26	93,085	-2.74(-3.04%)
May 03, 2023	90.48	92.56	89.87	90.00	143,675	+0.06(+0.07%)
May 02, 2023	90.38	90.57	88.10	89.94	101,243	-0.99(-1.09%)
May 01, 2023	91.11	91.98	90.20	90.93	72,826	-0.48(-0.53%)
Apr 28, 2023	88.51	92.15	88.51	91.41	110,070	+2.66(+3.00%)
Apr 27, 2023	85.86	88.88	85.85	88.75	99,023	+3.51(+4.12%)
Apr 26, 2023	88.91	90.13	84.97	85.24	139,898	-4.56(-5.08%)
Apr 25, 2023	90.45	91.18	89.75	89.80	107,403	-1.55(-1.70%)
Apr 24, 2023	91.12	91.86	90.22	91.35	65,772	+0.47(+0.52%)
Apr 21, 2023	91.41	91.73	90.05	90.88	91,179	-0.30(-0.33%)
Apr 20, 2023	90.82	92.43	90.36	91.18	170,275	+0.13(+0.14%)
Apr 19, 2023	91.17	91.45	90.12	91.05	89,643	-0.24(-0.26%)
Apr 18, 2023	91.20	92.21	90.27	91.29	138,216	+0.66(+0.73%)
Apr 17, 2023	91.08	91.71	90.42	90.63	71,039	-0.56(-0.61%)
Apr 14, 2023	90.96	92.45	90.24	91.19	77,680	+0.43(+0.47%)
Apr 13, 2023	90.94	91.50	89.48	90.76	110,263	+0.14(+0.15%)
Apr 12, 2023	90.76	91.73	89.96	90.62	117,584	+0.86(+0.96%)
Apr 11, 2023	88.12	90.30	87.98	89.76	115,292	+2.32(+2.65%)
Apr 10, 2023	84.85	87.66	84.31	87.44	69,750	+2.11(+2.47%)
Apr 06, 2023	85.93	85.93	84.81	85.33	100,551	-0.67(-0.78%)
Apr 05, 2023	87.34	87.55	85.26	86.00	172,111	-2.11(-2.39%)
Apr 04, 2023	90.85	91.14	87.57	88.11	229,697	-3.05(-3.35%)

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.