Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Masonite Worldwide Holdings (NY: DOOR )

131.61 -0.14 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 118.16 121.00 118.16 120.01 116,766 +1.62(+1.37%)
Oct 28, 2021 115.34 118.53 115.34 118.39 74,234 +3.86(+3.37%)
Oct 27, 2021 117.08 118.55 114.14 114.53 128,961 -2.68(-2.29%)
Oct 26, 2021 118.22 117.21 219,403 -0.67(-0.57%)
Oct 25, 2021 113.96 118.26 113.55 117.88 181,063 +3.88(+3.40%)
Oct 22, 2021 113.06 114.73 113.06 114.00 96,083 +1.02(+0.90%)
Oct 21, 2021 112.01 113.07 111.03 112.98 77,184 +0.81(+0.72%)
Oct 20, 2021 108.19 112.21 108.10 112.17 115,283 +3.93(+3.63%)
Oct 19, 2021 110.64 110.73 108.10 108.24 122,327 -2.11(-1.91%)
Oct 18, 2021 109.96 111.01 108.83 110.35 96,598 -0.48(-0.43%)
Oct 15, 2021 113.83 113.86 110.83 110.83 105,542 -0.74(-0.66%)
Oct 14, 2021 110.77 112.53 110.77 111.57 105,286 +2.21(+2.02%)
Oct 13, 2021 109.36 110.28 108.17 109.36 90,751 +0.00(+0.00%)
Oct 12, 2021 109.24 110.20 109.15 109.36 66,891 +0.16(+0.15%)
Oct 11, 2021 110.31 111.49 109.13 109.20 81,065 -1.22(-1.10%)
Oct 08, 2021 110.76 111.87 110.37 110.42 83,896 -0.17(-0.15%)
Oct 07, 2021 108.80 111.14 108.80 110.59 83,172 +2.99(+2.78%)
Oct 06, 2021 106.75 108.05 106.02 107.60 119,154 -0.45(-0.42%)
Oct 05, 2021 108.72 108.85 107.30 108.05 109,473 -0.06(-0.06%)
Oct 04, 2021 108.11 109.48 107.99 108.11 93,241 -1.20(-1.10%)
Oct 01, 2021 106.95 110.30 106.50 109.31 133,890 +3.18(+3.00%)
Sep 30, 2021 110.82 110.82 106.08 106.13 164,530 -4.05(-3.68%)
Sep 29, 2021 110.91 111.62 109.74 110.18 98,747 -0.09(-0.08%)
Sep 28, 2021 111.61 112.84 110.15 110.27 148,301 -2.09(-1.86%)
Sep 27, 2021 109.09 113.13 109.09 112.36 125,350 +3.25(+2.98%)
Sep 24, 2021 108.58 109.65 108.20 109.11 98,766 +0.19(+0.17%)
Sep 23, 2021 108.66 109.90 106.91 108.92 94,944 +1.29(+1.20%)
Sep 22, 2021 107.12 109.14 107.11 107.63 91,520 +1.61(+1.52%)
Sep 21, 2021 107.95 107.96 104.78 106.02 139,730 -1.17(-1.09%)
Sep 20, 2021 106.93 108.49 105.02 107.19 182,997 -2.85(-2.59%)
Sep 17, 2021 110.71 110.71 107.57 110.04 397,046 -0.23(-0.21%)
Sep 16, 2021 111.72 111.95 110.03 110.27 152,422 -0.87(-0.78%)
Sep 15, 2021 110.23 111.86 109.69 111.14 149,055 +0.35(+0.32%)
Sep 14, 2021 113.25 114.17 110.51 110.79 119,455 -2.53(-2.23%)
Sep 13, 2021 114.30 115.15 112.75 113.32 80,100 +0.88(+0.78%)
Sep 10, 2021 115.00 115.65 112.30 112.44 169,976 -2.01(-1.76%)
Sep 09, 2021 115.79 117.85 114.37 114.45 120,010 -1.78(-1.53%)
Sep 08, 2021 117.57 118.31 115.00 116.23 111,016 -2.32(-1.96%)
Sep 07, 2021 120.20 120.80 118.36 118.55 91,787 -2.01(-1.67%)
Sep 03, 2021 121.20 121.26 119.92 120.56 77,445 -1.42(-1.16%)
Sep 02, 2021 120.48 122.06 120.48 121.98 53,691 +1.62(+1.35%)
Sep 01, 2021 120.18 121.09 117.83 120.36 49,998 +0.68(+0.57%)
Aug 31, 2021 122.55 122.55 119.19 119.68 110,126 -3.08(-2.51%)
Aug 30, 2021 125.45 125.46 122.56 122.76 85,189 -1.32(-1.06%)
Aug 27, 2021 119.39 124.65 119.39 124.08 112,451 +5.02(+4.22%)
Aug 26, 2021 120.81 121.59 118.81 119.06 66,011 -2.23(-1.84%)
Aug 25, 2021 120.00 122.39 119.98 121.29 80,337 +1.29(+1.08%)
Aug 24, 2021 116.62 120.00 116.62 120.00 99,013 +3.31(+2.84%)
Aug 23, 2021 117.44 117.62 114.89 116.69 79,472 -0.02(-0.02%)
Aug 20, 2021 115.28 117.17 114.68 116.71 99,213 +1.43(+1.24%)
Aug 19, 2021 113.44 115.60 112.97 115.28 163,788 +0.10(+0.09%)
Aug 18, 2021 114.75 117.80 114.75 115.18 109,842 -0.42(-0.36%)
Aug 17, 2021 119.11 119.45 114.26 115.60 173,414 -5.10(-4.23%)
Aug 16, 2021 122.00 122.86 120.39 120.70 106,419 -2.07(-1.69%)
Aug 13, 2021 123.09 123.68 122.09 122.77 126,883 -0.87(-0.70%)
Aug 12, 2021 123.55 127.47 122.91 123.64 261,413 +0.98(+0.80%)
Aug 11, 2021 117.25 123.30 117.25 122.66 271,729 +6.09(+5.22%)
Aug 10, 2021 113.63 117.00 112.18 116.57 194,258 +2.40(+2.10%)
Aug 09, 2021 113.93 115.53 112.95 114.17 130,972 -0.70(-0.61%)
Aug 06, 2021 115.19 116.66 114.14 114.87 195,841 +0.75(+0.66%)
Aug 05, 2021 112.89 114.62 112.53 114.12 69,592 +1.96(+1.75%)
Aug 04, 2021 112.23 114.36 111.80 112.16 104,976 -1.59(-1.40%)
Aug 03, 2021 112.05 113.85 110.48 113.75 88,064 +1.11(+0.99%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.