Masonite International Corporation (DOOR)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

91.62

+2.77

(+3.12%)

Al cierre: 04:00PM EST

91.62

0.00

(0.00%)

Fuera de horario:

06:07PM EST

Periodo de tiempo:

02 dic 2022 - 02 dic 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
01 dic 2023	88.81	91.77	87.94	91.62	91.62	189,100
30 nov 2023	88.77	89.22	87.26	88.85	88.85	127,800
29 nov 2023	89.34	90.33	88.39	88.65	88.65	112,200
28 nov 2023	88.54	89.24	87.78	88.02	88.02	151,200
27 nov 2023	87.13	89.37	86.47	89.08	89.08	145,400
24 nov 2023	86.80	88.36	86.80	87.62	87.62	42,500
22 nov 2023	86.73	87.68	86.00	87.04	87.04	56,600
21 nov 2023	86.35	87.19	85.74	85.77	85.77	64,800
20 nov 2023	87.48	87.50	86.28	87.17	87.17	104,200
17 nov 2023	87.61	88.34	86.73	87.98	87.98	138,700
16 nov 2023	88.26	88.50	86.09	86.95	86.95	95,700
15 nov 2023	87.83	89.25	87.67	87.96	87.96	139,700
14 nov 2023	85.72	88.59	84.98	87.50	87.50	203,800
13 nov 2023	81.97	83.14	81.82	82.61	82.61	136,100
10 nov 2023	80.96	83.22	80.02	82.60	82.60	189,700
09 nov 2023	80.90	82.91	80.17	80.26	80.26	186,500
08 nov 2023	84.56	84.90	79.96	82.52	82.52	293,400
07 nov 2023	85.90	87.23	85.87	86.16	86.16	206,400
06 nov 2023	86.37	86.67	85.76	86.36	86.36	91,000
03 nov 2023	85.44	87.36	85.44	86.83	86.83	115,700
02 nov 2023	82.15	84.21	82.00	83.54	83.54	122,800
01 nov 2023	78.96	81.19	78.31	80.75	80.75	181,100
31 oct 2023	79.20	80.44	78.55	79.14	79.14	184,600
30 oct 2023	78.73	79.64	77.72	79.20	79.20	123,700
27 oct 2023	78.27	78.27	76.87	77.65	77.65	112,200
26 oct 2023	79.09	79.91	77.76	78.28	78.28	134,400
25 oct 2023	78.91	79.76	78.10	78.14	78.14	125,500
24 oct 2023	78.93	80.36	78.20	79.97	79.97	243,300
23 oct 2023	80.19	81.07	78.19	78.20	78.20	173,900
20 oct 2023	81.53	82.42	80.19	80.51	80.51	303,700
19 oct 2023	83.95	84.13	80.96	81.06	81.06	655,000
18 oct 2023	85.58	86.41	84.02	84.27	84.27	103,800
17 oct 2023	85.77	88.08	85.09	86.68	86.68	135,400
16 oct 2023	85.33	86.74	84.13	86.60	86.60	147,300
13 oct 2023	85.08	85.23	83.52	83.94	83.94	159,500
12 oct 2023	87.38	87.45	82.87	84.89	84.89	204,300
11 oct 2023	87.05	88.13	86.69	87.25	87.25	142,800
10 oct 2023	86.34	88.52	86.34	87.07	87.07	188,600
09 oct 2023	86.17	86.84	84.65	85.42	85.42	212,500
06 oct 2023	86.35	88.28	84.91	86.91	86.91	334,700
05 oct 2023	89.76	90.29	85.88	87.24	87.24	316,800
04 oct 2023	90.95	91.18	89.03	89.70	89.70	148,400
03 oct 2023	92.44	93.10	90.64	90.69	90.69	97,300
02 oct 2023	92.27	93.71	91.59	92.93	92.93	125,900
29 sept 2023	94.17	94.22	92.82	93.22	93.22	106,600
28 sept 2023	92.05	93.58	91.90	93.24	93.24	130,600
27 sept 2023	92.52	93.37	91.68	91.80	91.80	99,000
26 sept 2023	92.29	93.31	91.05	91.60	91.60	73,100
25 sept 2023	92.39	94.44	92.39	92.79	92.79	74,000
22 sept 2023	93.44	94.75	93.07	93.09	93.09	95,500
21 sept 2023	92.34	93.94	91.42	93.05	93.05	120,100
20 sept 2023	95.63	95.93	92.66	93.26	93.26	264,800
19 sept 2023	94.89	95.65	94.71	94.99	94.99	110,400
18 sept 2023	95.51	96.29	94.70	94.96	94.96	127,300
15 sept 2023	96.01	96.01	94.10	95.04	95.04	214,500
14 sept 2023	96.26	97.92	95.02	96.89	96.89	74,700
13 sept 2023	97.15	97.15	94.68	95.61	95.61	91,200
12 sept 2023	97.86	98.50	96.38	97.13	97.13	73,100
11 sept 2023	99.01	99.55	98.06	98.15	98.15	79,600
08 sept 2023	97.91	98.83	97.62	98.04	98.04	77,700
07 sept 2023	98.15	98.29	97.35	98.05	98.05	113,000
06 sept 2023	98.21	99.45	97.49	97.98	97.98	72,400
05 sept 2023	103.89	103.89	96.46	97.82	97.82	130,000
01 sept 2023	103.29	105.63	103.29	104.59	104.59	136,900
31 ago 2023	102.41	103.71	101.94	102.71	102.71	99,700
30 ago 2023	102.28	104.19	102.28	102.47	102.47	137,100
29 ago 2023	99.84	103.33	98.09	102.77	102.77	168,400
28 ago 2023	99.74	101.59	98.88	99.99	99.99	124,100
25 ago 2023	101.65	102.33	97.37	99.22	99.22	260,700
24 ago 2023	103.24	103.77	101.10	101.12	101.12	96,100
23 ago 2023	103.54	105.50	103.47	104.24	104.24	107,900
22 ago 2023	103.52	104.06	102.91	103.10	103.10	77,000
21 ago 2023	103.15	104.47	100.73	102.88	102.88	80,300
18 ago 2023	101.31	103.40	101.31	103.30	103.30	82,800
17 ago 2023	106.79	106.86	101.53	102.06	102.06	101,100
16 ago 2023	107.89	109.58	106.90	106.97	106.97	111,900
15 ago 2023	107.82	108.49	106.11	107.84	107.84	124,700
14 ago 2023	105.08	108.18	104.64	107.83	107.83	87,700
11 ago 2023	104.43	106.12	103.64	105.78	105.78	90,800
10 ago 2023	106.00	107.48	103.35	104.74	104.74	126,500
09 ago 2023	103.08	106.90	101.92	105.47	105.47	169,600
08 ago 2023	103.06	103.07	100.85	101.79	101.79	166,700
07 ago 2023	102.55	104.80	102.55	104.54	104.54	48,500
04 ago 2023	101.68	103.65	101.14	102.34	102.34	82,500
03 ago 2023	103.41	103.44	101.22	101.35	101.35	97,300
02 ago 2023	103.92	104.99	102.86	104.02	104.02	101,200
01 ago 2023	103.94	105.88	103.94	105.08	105.08	193,200
31 jul 2023	103.31	104.56	102.27	104.55	104.55	70,100
28 jul 2023	104.16	104.62	102.70	103.29	103.29	57,000
27 jul 2023	104.57	104.88	102.43	102.96	102.96	95,500
26 jul 2023	104.10	105.64	103.55	103.93	103.93	81,500
25 jul 2023	103.39	106.36	103.39	104.08	104.08	142,500
24 jul 2023	104.01	105.71	103.40	104.05	104.05	110,800
21 jul 2023	104.60	104.60	103.14	103.16	103.16	89,100
20 jul 2023	106.22	106.22	103.41	104.05	104.05	108,800
19 jul 2023	105.75	106.12	104.81	105.76	105.76	86,400
18 jul 2023	104.36	105.87	104.36	105.75	105.75	100,700
17 jul 2023	101.75	104.61	101.75	104.51	104.51	60,900
14 jul 2023	101.86	102.47	100.71	102.29	102.29	57,100
13 jul 2023	101.90	102.35	100.39	101.90	101.90	96,600
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5004,594.63+26.83(+0.59%)

Dow Jones36,245.50+294.61(+0.82%)

Nasdaq14,305.03+78.81(+0.55%)

Russell 20001,862.64+53.62(+2.96%)

Petróleo74.38-1.58(-2.08%)

Oro2,091.70+34.50(+1.68%)

Masonite International Corporation (DOOR)

S&P 500
4,594.63
+26.83(+0.59%)

Dow Jones
36,245.50
+294.61(+0.82%)

Nasdaq
14,305.03
+78.81(+0.55%)

Russell 2000
1,862.64
+53.62(+2.96%)

Petróleo
74.38
-1.58(-2.08%)

Oro
2,091.70
+34.50(+1.68%)