Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Masimo Corp (NQ: MASI )

136.03 -0.17 (-0.13%)
Streaming Delayed Price Updated: 11:57 AM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2021 277.52 278.55 270.00 271.54 312,143 -4.91(-1.78%)
Aug 30, 2021 278.75 282.66 276.10 276.45 212,335 -0.83(-0.30%)
Aug 27, 2021 276.77 282.42 276.11 277.28 236,937 +0.96(+0.35%)
Aug 26, 2021 279.84 280.58 276.12 276.32 235,454 -4.26(-1.52%)
Aug 25, 2021 285.24 285.69 280.06 280.58 177,680 -4.66(-1.63%)
Aug 24, 2021 283.60 287.34 281.89 285.24 124,959 +2.84(+1.01%)
Aug 23, 2021 281.74 284.95 278.83 282.40 163,172 +0.40(+0.14%)
Aug 20, 2021 279.00 283.34 278.04 282.00 148,911 +3.96(+1.42%)
Aug 19, 2021 273.39 282.66 272.40 278.04 267,667 +4.87(+1.78%)
Aug 18, 2021 276.11 276.75 273.00 273.17 177,110 -2.54(-0.92%)
Aug 17, 2021 268.38 276.46 265.96 275.71 182,233 +6.10(+2.26%)
Aug 16, 2021 264.22 270.44 263.44 269.61 278,270 +5.39(+2.04%)
Aug 13, 2021 263.51 265.60 261.53 264.22 120,248 +0.27(+0.10%)
Aug 12, 2021 260.42 266.64 260.00 263.95 192,120 +2.59(+0.99%)
Aug 11, 2021 265.00 265.31 260.36 261.36 227,464 -4.74(-1.78%)
Aug 10, 2021 274.76 274.76 265.44 266.10 199,423 -8.66(-3.15%)
Aug 09, 2021 278.50 278.50 273.87 274.76 144,425 -1.30(-0.47%)
Aug 06, 2021 279.90 279.90 273.33 276.06 119,991 -3.78(-1.35%)
Aug 05, 2021 279.59 280.80 275.30 279.84 137,530 +0.35(+0.13%)
Aug 04, 2021 277.31 280.96 275.71 279.49 189,109 +2.57(+0.93%)
Aug 03, 2021 274.87 277.29 272.82 276.92 191,816 +2.83(+1.03%)
Aug 02, 2021 273.00 275.84 268.40 274.09 165,816 +1.70(+0.62%)
Jul 30, 2021 272.80 274.81 270.17 272.39 193,158 -0.41(-0.15%)
Jul 29, 2021 265.06 273.42 262.84 272.80 370,549 +8.14(+3.08%)
Jul 28, 2021 256.36 271.50 253.96 264.66 636,937 -4.14(-1.54%)
Jul 27, 2021 266.03 269.62 263.97 268.80 200,835 +2.60(+0.98%)
Jul 26, 2021 273.95 274.96 263.69 266.20 269,093 -8.34(-3.04%)
Jul 23, 2021 271.00 275.33 270.09 274.54 216,449 +3.87(+1.43%)
Jul 22, 2021 269.00 274.22 267.94 270.67 246,923 +2.69(+1.00%)
Jul 21, 2021 266.83 268.35 264.11 267.98 250,235 +0.96(+0.36%)
Jul 20, 2021 263.90 269.54 262.11 267.02 319,629 +4.19(+1.59%)
Jul 19, 2021 258.16 265.40 258.16 262.83 183,186 +1.38(+0.53%)
Jul 16, 2021 266.00 266.50 259.24 261.45 634,492 -4.55(-1.71%)
Jul 15, 2021 261.42 266.02 259.07 266.00 276,164 +4.22(+1.61%)
Jul 14, 2021 262.90 263.00 259.99 261.78 159,371 +0.01(+0.00%)
Jul 13, 2021 260.32 263.42 259.40 261.77 169,779 +1.31(+0.50%)
Jul 12, 2021 261.00 262.43 258.72 260.46 282,689 +0.13(+0.05%)
Jul 09, 2021 260.61 261.62 258.74 260.33 210,714 -1.01(-0.39%)
Jul 08, 2021 258.53 262.49 255.98 261.34 240,826 +0.09(+0.03%)
Jul 07, 2021 257.91 263.54 257.18 261.25 516,109 +4.00(+1.55%)
Jul 06, 2021 250.88 257.63 249.59 257.25 445,883 +5.22(+2.07%)
Jul 02, 2021 250.00 252.45 248.49 252.03 199,414 +3.03(+1.22%)
Jul 01, 2021 241.77 249.03 241.42 249.00 429,914 +6.55(+2.70%)
Jun 30, 2021 246.98 248.68 241.35 242.45 325,232 -4.44(-1.80%)
Jun 29, 2021 248.90 250.49 246.11 246.89 419,967 -1.31(-0.53%)
Jun 28, 2021 244.98 248.98 244.09 248.20 195,766 +4.06(+1.66%)
Jun 25, 2021 240.13 244.47 240.13 244.14 641,446 +2.61(+1.08%)
Jun 24, 2021 240.02 241.68 238.18 241.53 251,116 +1.83(+0.76%)
Jun 23, 2021 238.03 240.76 237.23 239.70 212,635 +1.21(+0.51%)
Jun 22, 2021 241.48 241.74 236.16 238.49 304,371 -2.17(-0.90%)
Jun 21, 2021 239.97 241.20 233.10 240.66 638,038 +0.61(+0.25%)
Jun 18, 2021 229.70 241.92 229.56 240.05 1,185,426 +10.05(+4.37%)
Jun 17, 2021 224.20 230.66 223.77 230.00 244,090 +5.49(+2.45%)
Jun 16, 2021 224.26 225.80 222.02 224.51 320,351 -0.08(-0.04%)
Jun 15, 2021 226.03 227.00 223.98 224.59 313,206 -0.84(-0.37%)
Jun 14, 2021 221.05 225.56 220.69 225.43 358,697 +3.43(+1.55%)
Jun 11, 2021 219.87 222.12 217.94 222.00 413,275 +3.37(+1.54%)
Jun 10, 2021 213.52 218.88 212.46 218.63 334,187 +6.01(+2.83%)
Jun 09, 2021 209.39 213.30 209.38 212.62 247,184 +4.13(+1.98%)
Jun 08, 2021 210.28 210.80 205.10 208.49 404,935 -0.62(-0.30%)
Jun 07, 2021 211.10 212.79 208.19 209.11 277,017 -2.11(-1.00%)
Jun 04, 2021 209.58 213.31 209.19 211.22 240,947 +2.04(+0.98%)
Jun 03, 2021 209.10 211.55 207.57 209.18 662,849 -1.15(-0.55%)
Jun 02, 2021 211.96 214.09 209.95 210.33 239,690 -2.65(-1.24%)
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.