Masonite International Corporat - Price History
Monthly price history for DOOR (Masonite International Corporat)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $132.76 | $132.76 |
| April 2024 | $132.55 | $132.55 |
| March 2024 | $131.45 | $131.45 |
| February 2024 | $130.24 | $130.24 |
| January 2024 | $92.05 | $92.05 |
| December 2023 | $84.66 | $84.66 |
| November 2023 | $88.85 | $88.85 |
| October 2023 | $79.14 | $79.14 |
| September 2023 | $93.22 | $93.22 |
| August 2023 | $102.71 | $102.71 |
| July 2023 | $104.55 | $104.55 |
| June 2023 | $102.44 | $102.44 |
| May 2023 | $88.07 | $88.07 |
| April 2023 | $91.41 | $91.41 |
| March 2023 | $90.77 | $90.77 |
| February 2023 | $88.80 | $88.80 |
| January 2023 | $91.22 | $91.22 |
| December 2022 | $80.61 | $80.61 |
| November 2022 | $75.27 | $75.27 |
| October 2022 | $71.53 | $71.53 |
| September 2022 | $71.29 | $71.29 |
| August 2022 | $81.82 | $81.82 |
| July 2022 | $91.03 | $91.03 |
| June 2022 | $76.83 | $76.83 |
| May 2022 | $91.83 | $91.83 |
| April 2022 | $77.52 | $77.52 |
| March 2022 | $88.94 | $88.94 |
| February 2022 | $94.33 | $94.33 |
| January 2022 | $99.24 | $99.24 |
| December 2021 | $117.95 | $117.95 |
| November 2021 | $107 | $107 |
| October 2021 | $120.01 | $120.01 |
| September 2021 | $106.13 | $106.13 |
| August 2021 | $119.68 | $119.68 |
| July 2021 | $113.16 | $113.16 |
| June 2021 | $111.79 | $111.79 |
| May 2021 | $119.55 | $119.55 |
| April 2021 | $126.29 | $126.29 |
| March 2021 | $115.24 | $115.24 |
| February 2021 | $109.72 | $109.72 |
| January 2021 | $99.50 | $99.50 |
| December 2020 | $98.34 | $98.34 |
| November 2020 | $100.05 | $100.05 |
| October 2020 | $88 | $88 |
| September 2020 | $98.40 | $98.40 |
| August 2020 | $91.29 | $91.29 |
| July 2020 | $84.35 | $84.35 |
| June 2020 | $77.78 | $77.78 |
| May 2020 | $66.38 | $66.38 |
| April 2020 | $59.08 | $59.08 |
| March 2020 | $47.45 | $47.45 |
| February 2020 | $73.50 | $73.50 |
| January 2020 | $75.11 | $75.11 |
| December 2019 | $72.21 | $72.21 |
| November 2019 | $71.80 | $71.80 |
| October 2019 | $61.41 | $61.41 |
| September 2019 | $58 | $58 |
| August 2019 | $53.39 | $53.39 |
| July 2019 | $53.30 | $53.30 |
| June 2019 | $52.68 | $52.68 |
| May 2019 | $47.55 | $47.55 |
| April 2019 | $51.49 | $51.49 |
| March 2019 | $49.89 | $49.89 |
| February 2019 | $55.45 | $55.45 |
| January 2019 | $57.20 | $57.20 |
| December 2018 | $44.83 | $44.83 |
| November 2018 | $53.67 | $53.67 |
| October 2018 | $55.39 | $55.39 |
| September 2018 | $64.10 | $64.10 |
| August 2018 | $66.95 | $66.95 |
| July 2018 | $68.25 | $68.25 |
| June 2018 | $71.85 | $71.85 |
| May 2018 | $66.10 | $66.10 |
| April 2018 | $60.70 | $60.70 |
| March 2018 | $61.35 | $61.35 |
| February 2018 | $61.05 | $61.05 |
| January 2018 | $69.75 | $69.75 |
| December 2017 | $74.15 | $74.15 |
| November 2017 | $73.65 | $73.65 |
| October 2017 | $67.10 | $67.10 |
| September 2017 | $69.20 | $69.20 |
| August 2017 | $63.30 | $63.30 |
| July 2017 | $77.65 | $77.65 |
| June 2017 | $75.50 | $75.50 |
| May 2017 | $73.65 | $73.65 |
| April 2017 | $83.20 | $83.20 |
| March 2017 | $79.25 | $79.25 |
| February 2017 | $78.10 | $78.10 |
| January 2017 | $66.60 | $66.60 |
| December 2016 | $65.80 | $65.80 |
| November 2016 | $64.80 | $64.80 |
| October 2016 | $56.90 | $56.90 |
| September 2016 | $62.17 | $62.17 |
| August 2016 | $66.73 | $66.73 |
| July 2016 | $69.83 | $69.83 |
| June 2016 | $66.14 | $66.14 |
| May 2016 | $69.83 | $69.83 |
| April 2016 | $67.66 | $67.66 |
| March 2016 | $65.50 | $65.50 |
| February 2016 | $57.51 | $57.51 |
| January 2016 | $55.51 | $55.51 |
| December 2015 | $61.23 | $61.23 |
| November 2015 | $65.96 | $65.96 |
| October 2015 | $59.87 | $59.87 |
| September 2015 | $60.58 | $60.58 |
| August 2015 | $66.05 | $66.05 |
| July 2015 | $69.07 | $69.07 |
| June 2015 | $70.11 | $70.11 |
| May 2015 | $68.22 | $68.22 |
| April 2015 | $66.20 | $66.20 |
| March 2015 | $67.26 | $67.26 |
| February 2015 | $61.34 | $61.34 |
| January 2015 | $62.72 | $62.72 |
| December 2014 | $61.46 | $61.46 |
| November 2014 | $58.61 | $58.61 |
| October 2014 | $54.06 | $54.06 |
| September 2014 | $55.38 | $55.38 |
| August 2014 | $57.18 | $57.18 |
| July 2014 | $49.01 | $49.01 |
| June 2014 | $56.26 | $56.26 |
| May 2014 | $52.67 | $52.67 |
| April 2014 | $55.10 | $55.10 |
| March 2014 | $56.52 | $56.52 |
| February 2014 | $57.70 | $57.70 |
| January 2014 | $55 | $55 |
| December 2013 | $60 | $60 |
| November 2013 | $49.98 | $49.98 |
| October 2013 | $48.85 | $48.85 |
| September 2013 | $48.93 | $48.93 |
| August 2013 | $49 | $49 |
| July 2013 | $50 | $50 |
| June 2013 | $52 | $52 |
| May 2013 | $54.15 | $54.15 |
| April 2013 | $46.50 | $46.50 |
| March 2013 | $44.75 | $44.75 |
| February 2013 | $44.38 | $44.38 |
| January 2013 | $41 | $41 |
| December 2012 | $33 | $33 |
| November 2012 | $36 | $36 |
| October 2012 | $36.50 | $36.50 |
| September 2012 | $35 | $35 |
| August 2012 | $29.75 | $29.75 |
| July 2012 | $28.62 | $28.62 |
| June 2012 | $28.50 | $28.50 |
| May 2012 | $27.50 | $27.50 |
| April 2012 | $29.10 | $29.10 |
| March 2012 | $28.50 | $28.50 |
| February 2012 | $26.75 | $26.75 |
| January 2012 | $26.75 | $26.75 |
| December 2011 | $24 | $24 |
| November 2011 | $24.75 | $24.75 |
| October 2011 | $28.50 | $28.50 |
| September 2011 | $28.50 | $28.50 |
| August 2011 | $28.50 | $28.50 |
| July 2011 | $41 | $41 |
| June 2011 | $41 | $41 |
| May 2011 | $41 | $41 |
| April 2011 | $40.75 | $40.75 |
| March 2011 | $38.25 | $38.25 |
| February 2011 | $38.25 | $38.25 |
| January 2011 | $34.50 | $34.50 |
| December 2010 | $32.50 | $32.50 |
| November 2010 | $37 | $37 |
| October 2010 | $37 | $37 |
| September 2010 | $37 | $37 |
| August 2010 | $38 | $38 |
| July 2010 | $43 | $43 |
| June 2010 | $43 | $43 |
| May 2010 | $44.75 | $44.75 |
| April 2010 | $43.50 | $43.50 |
| March 2010 | $43.05 | $43.05 |
| February 2010 | $42 | $42 |
| January 2010 | $39.25 | $39.25 |
| December 2009 | $36.25 | $36.25 |
| November 2009 | $35 | $35 |
| October 2009 | $35 | $35 |
| September 2009 | $38 | $38 |
| August 2009 | $40.45 | $40.45 |
| July 2009 | $28 | $28 |
DOOR
Price: $132.76
52 week price:
Payout Ratio Range:
Earnings Per Share: 5.29 USD
P/E Ratio: 18.30
Exchange: NYQ
Sector: Industrials
Industry: Building Products & Equipment
Volume: 170500
Ebitda: 64.2 millionMarket Capitalization: 2.9 billion