Singapore markets open in 7 hours 3 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,054.00 +35.61 (+0.71%) Dow
38,163.07 +259.78 (+0.69%) Nasdaq
15,793.66 +188.18 (+1.21%) Bitcoin USD
59,251.86 +1,799.84 (+3.13%) CMC Crypto 200
1,272.72 +1.98 (+0.16%)
MasterBrand, Inc. (MBC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:55PM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 17.00 | 17.00 | 16.70 | 16.89 | 16.89 | 174,324 |
| 01 May 2024 | 16.60 | 17.15 | 16.51 | 16.73 | 16.73 | 602,700 |
| 30 Apr 2024 | 17.05 | 17.05 | 16.65 | 16.67 | 16.67 | 853,000 |
| 29 Apr 2024 | 17.12 | 17.39 | 17.00 | 17.15 | 17.15 | 661,300 |
| 26 Apr 2024 | 16.84 | 17.19 | 16.74 | 17.04 | 17.04 | 592,300 |
| 25 Apr 2024 | 16.72 | 16.84 | 16.33 | 16.76 | 16.76 | 913,300 |
| 24 Apr 2024 | 17.27 | 17.55 | 16.72 | 16.88 | 16.88 | 832,200 |
| 23 Apr 2024 | 16.81 | 17.46 | 16.81 | 17.37 | 17.37 | 836,800 |
| 22 Apr 2024 | 16.76 | 16.93 | 16.54 | 16.81 | 16.81 | 431,100 |
| 19 Apr 2024 | 16.52 | 16.75 | 16.39 | 16.63 | 16.63 | 639,200 |
| 18 Apr 2024 | 16.62 | 16.91 | 16.52 | 16.53 | 16.53 | 484,600 |
| 17 Apr 2024 | 17.18 | 17.18 | 16.38 | 16.48 | 16.48 | 695,600 |
| 16 Apr 2024 | 17.09 | 17.15 | 16.80 | 16.97 | 16.97 | 571,500 |
| 15 Apr 2024 | 17.66 | 17.87 | 17.11 | 17.22 | 17.22 | 612,700 |
| 12 Apr 2024 | 17.64 | 17.85 | 17.45 | 17.55 | 17.55 | 558,300 |
| 11 Apr 2024 | 17.59 | 17.88 | 17.49 | 17.86 | 17.86 | 535,800 |
| 10 Apr 2024 | 17.64 | 17.92 | 17.37 | 17.51 | 17.51 | 871,400 |
| 09 Apr 2024 | 18.72 | 18.77 | 17.91 | 18.25 | 18.25 | 566,700 |
| 08 Apr 2024 | 18.75 | 18.90 | 18.66 | 18.68 | 18.68 | 1,107,300 |
| 05 Apr 2024 | 18.45 | 19.01 | 18.45 | 18.67 | 18.67 | 986,200 |
| 04 Apr 2024 | 18.79 | 18.89 | 18.39 | 18.42 | 18.42 | 574,000 |
| 03 Apr 2024 | 18.05 | 18.47 | 18.05 | 18.45 | 18.45 | 624,900 |
| 02 Apr 2024 | 18.11 | 18.17 | 17.82 | 18.06 | 18.06 | 810,400 |
| 01 Apr 2024 | 18.73 | 18.87 | 18.33 | 18.38 | 18.38 | 669,300 |
| 28 Mar 2024 | 18.87 | 19.07 | 18.70 | 18.74 | 18.74 | 958,400 |
| 27 Mar 2024 | 18.97 | 19.06 | 18.65 | 18.84 | 18.84 | 768,600 |
| 26 Mar 2024 | 18.70 | 19.03 | 18.61 | 18.86 | 18.86 | 1,024,500 |
| 25 Mar 2024 | 18.71 | 18.77 | 18.43 | 18.56 | 18.56 | 740,200 |
| 22 Mar 2024 | 18.73 | 18.77 | 18.39 | 18.61 | 18.61 | 753,200 |
| 21 Mar 2024 | 18.52 | 18.67 | 18.28 | 18.58 | 18.58 | 1,115,600 |
| 20 Mar 2024 | 18.01 | 18.42 | 17.82 | 18.31 | 18.31 | 875,000 |
| 19 Mar 2024 | 17.98 | 18.15 | 17.84 | 18.03 | 18.03 | 924,600 |
| 18 Mar 2024 | 17.96 | 18.13 | 17.83 | 17.93 | 17.93 | 1,957,000 |
| 15 Mar 2024 | 17.72 | 18.09 | 17.59 | 18.03 | 18.03 | 15,720,400 |
| 14 Mar 2024 | 17.98 | 17.98 | 17.55 | 17.85 | 17.85 | 1,622,300 |
| 13 Mar 2024 | 17.78 | 18.03 | 17.78 | 18.00 | 18.00 | 1,062,900 |
| 12 Mar 2024 | 17.71 | 17.93 | 17.54 | 17.88 | 17.88 | 878,800 |
| 11 Mar 2024 | 17.80 | 17.89 | 17.62 | 17.76 | 17.76 | 782,400 |
| 08 Mar 2024 | 18.00 | 18.56 | 17.92 | 18.02 | 18.02 | 1,380,500 |
| 07 Mar 2024 | 17.48 | 17.86 | 17.37 | 17.84 | 17.84 | 1,076,900 |
| 06 Mar 2024 | 17.35 | 17.56 | 17.16 | 17.30 | 17.30 | 1,127,100 |
| 05 Mar 2024 | 17.20 | 17.43 | 17.00 | 17.14 | 17.14 | 1,109,300 |
| 04 Mar 2024 | 17.76 | 17.97 | 17.32 | 17.33 | 17.33 | 903,700 |
| 01 Mar 2024 | 17.31 | 17.74 | 17.10 | 17.70 | 17.70 | 1,774,300 |
| 29 Feb 2024 | 16.89 | 17.37 | 16.63 | 17.31 | 17.31 | 1,668,500 |
| 28 Feb 2024 | 16.35 | 17.17 | 16.35 | 16.69 | 16.69 | 1,954,300 |
| 27 Feb 2024 | 15.94 | 17.61 | 15.72 | 16.57 | 16.57 | 2,505,300 |
| 26 Feb 2024 | 15.32 | 15.48 | 15.26 | 15.45 | 15.45 | 737,700 |
| 23 Feb 2024 | 15.32 | 15.54 | 15.27 | 15.39 | 15.39 | 982,600 |
| 22 Feb 2024 | 15.41 | 15.61 | 15.21 | 15.38 | 15.38 | 1,228,900 |
| 21 Feb 2024 | 15.20 | 15.38 | 15.08 | 15.34 | 15.34 | 680,600 |
| 20 Feb 2024 | 15.01 | 15.22 | 14.90 | 15.20 | 15.20 | 753,700 |
| 16 Feb 2024 | 15.19 | 15.33 | 14.95 | 15.28 | 15.28 | 808,400 |
| 15 Feb 2024 | 15.26 | 15.31 | 14.96 | 15.31 | 15.31 | 1,143,600 |
| 14 Feb 2024 | 14.83 | 15.14 | 14.66 | 15.10 | 15.10 | 766,600 |
| 13 Feb 2024 | 14.46 | 14.85 | 14.25 | 14.58 | 14.58 | 1,075,600 |
| 12 Feb 2024 | 14.61 | 15.04 | 14.56 | 14.99 | 14.99 | 690,300 |
| 09 Feb 2024 | 14.73 | 14.76 | 14.29 | 14.57 | 14.57 | 1,041,300 |
| 08 Feb 2024 | 14.29 | 14.72 | 14.22 | 14.72 | 14.72 | 1,226,200 |
| 07 Feb 2024 | 13.92 | 14.22 | 13.92 | 14.20 | 14.20 | 761,100 |
| 06 Feb 2024 | 13.54 | 13.85 | 13.39 | 13.84 | 13.84 | 616,900 |
| 05 Feb 2024 | 13.87 | 13.87 | 13.37 | 13.59 | 13.59 | 600,400 |
| 02 Feb 2024 | 14.03 | 14.19 | 13.96 | 14.09 | 14.09 | 477,900 |
| 01 Feb 2024 | 14.12 | 14.33 | 13.97 | 14.28 | 14.28 | 596,700 |
| 31 Jan 2024 | 14.59 | 14.66 | 14.02 | 14.07 | 14.07 | 503,900 |
| 30 Jan 2024 | 14.62 | 14.67 | 14.48 | 14.59 | 14.59 | 380,900 |
| 29 Jan 2024 | 14.31 | 14.66 | 14.30 | 14.65 | 14.65 | 468,300 |
| 26 Jan 2024 | 14.44 | 14.54 | 14.28 | 14.33 | 14.33 | 389,800 |
| 25 Jan 2024 | 14.39 | 14.44 | 14.18 | 14.40 | 14.40 | 503,200 |
| 24 Jan 2024 | 14.53 | 14.53 | 14.10 | 14.17 | 14.17 | 513,200 |
| 23 Jan 2024 | 14.84 | 14.94 | 14.25 | 14.32 | 14.32 | 556,300 |
| 22 Jan 2024 | 14.56 | 14.84 | 14.48 | 14.76 | 14.76 | 722,800 |
| 19 Jan 2024 | 14.21 | 14.40 | 14.00 | 14.39 | 14.39 | 671,100 |
| 18 Jan 2024 | 14.19 | 14.22 | 13.92 | 14.19 | 14.19 | 410,700 |
| 17 Jan 2024 | 13.95 | 14.13 | 13.89 | 14.06 | 14.06 | 501,800 |
| 16 Jan 2024 | 14.43 | 14.43 | 13.94 | 14.17 | 14.17 | 877,000 |
| 12 Jan 2024 | 14.88 | 14.88 | 14.52 | 14.53 | 14.53 | 704,300 |
| 11 Jan 2024 | 14.78 | 14.91 | 14.56 | 14.77 | 14.77 | 695,900 |
| 10 Jan 2024 | 14.68 | 14.93 | 14.61 | 14.87 | 14.87 | 710,000 |
| 09 Jan 2024 | 14.49 | 14.76 | 14.41 | 14.69 | 14.69 | 1,243,900 |
| 08 Jan 2024 | 14.31 | 14.76 | 14.31 | 14.70 | 14.70 | 690,900 |
| 05 Jan 2024 | 14.22 | 14.40 | 14.20 | 14.23 | 14.23 | 744,200 |
| 04 Jan 2024 | 14.81 | 14.84 | 14.27 | 14.29 | 14.29 | 1,185,400 |
| 03 Jan 2024 | 14.69 | 14.81 | 14.61 | 14.77 | 14.77 | 1,436,200 |
| 02 Jan 2024 | 14.68 | 15.01 | 14.68 | 14.86 | 14.86 | 1,303,600 |
| 29 Dec 2023 | 15.03 | 15.13 | 14.80 | 14.85 | 14.85 | 452,400 |
| 28 Dec 2023 | 15.08 | 15.15 | 15.02 | 15.08 | 15.08 | 523,400 |
| 27 Dec 2023 | 15.22 | 15.28 | 15.00 | 15.12 | 15.12 | 485,800 |
| 26 Dec 2023 | 15.06 | 15.23 | 14.96 | 15.12 | 15.12 | 645,500 |
| 22 Dec 2023 | 14.95 | 15.10 | 14.84 | 14.99 | 14.99 | 661,900 |
| 21 Dec 2023 | 14.97 | 15.06 | 14.65 | 14.86 | 14.86 | 596,100 |
| 20 Dec 2023 | 15.19 | 15.33 | 14.83 | 14.84 | 14.84 | 698,800 |
| 19 Dec 2023 | 14.87 | 15.19 | 14.79 | 15.13 | 15.13 | 752,600 |
| 18 Dec 2023 | 14.83 | 15.08 | 14.65 | 14.77 | 14.77 | 856,800 |
| 15 Dec 2023 | 15.64 | 15.69 | 14.63 | 14.67 | 14.67 | 3,913,300 |
| 14 Dec 2023 | 15.21 | 15.69 | 14.98 | 15.69 | 15.69 | 1,163,000 |
| 13 Dec 2023 | 14.95 | 15.05 | 14.42 | 14.95 | 14.95 | 1,995,700 |
| 12 Dec 2023 | 14.65 | 15.11 | 14.55 | 14.95 | 14.95 | 965,200 |
| 11 Dec 2023 | 14.54 | 14.78 | 14.45 | 14.69 | 14.69 | 526,200 |
| 08 Dec 2023 | 14.44 | 14.63 | 14.35 | 14.45 | 14.45 | 715,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.