Indicators

Masimo Corp (NQ: MASI )

130.02 +1.77 (+1.38%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	146.49	149.15	146.49	148.79	245,719	+2.18(+1.49%)
Sep 27, 2019	150.76	151.04	146.27	146.61	243,700	-2.97(-1.99%)
Sep 26, 2019	149.49	150.65	147.85	149.58	219,419	+0.41(+0.27%)
Sep 25, 2019	148.67	149.73	147.55	149.17	491,355	-0.10(-0.07%)
Sep 24, 2019	152.73	153.59	147.80	149.27	302,911	-1.81(-1.20%)
Sep 23, 2019	151.40	153.04	150.85	151.08	336,047	-0.90(-0.59%)
Sep 20, 2019	151.60	152.65	147.37	151.98	572,900	+0.48(+0.32%)
Sep 19, 2019	151.71	153.49	150.52	151.50	305,348	-0.83(-0.54%)
Sep 18, 2019	153.70	153.70	150.19	152.33	357,631	-1.27(-0.83%)
Sep 17, 2019	149.89	153.86	149.32	153.60	327,872	+3.34(+2.22%)
Sep 16, 2019	149.94	150.69	148.33	150.26	300,981	-0.75(-0.50%)
Sep 13, 2019	150.08	152.65	149.02	151.01	419,100	+0.58(+0.39%)
Sep 12, 2019	149.90	151.86	148.93	150.43	366,488	+1.86(+1.25%)
Sep 11, 2019	145.30	149.05	142.24	148.57	399,509	+2.96(+2.03%)
Sep 10, 2019	148.00	148.01	139.36	145.61	673,045	-3.71(-2.48%)
Sep 09, 2019	157.70	158.88	149.23	149.32	589,920	-8.29(-5.26%)
Sep 06, 2019	156.31	158.94	156.31	157.61	456,300	+2.01(+1.29%)
Sep 05, 2019	153.46	156.15	152.85	155.60	404,572	+3.20(+2.10%)
Sep 04, 2019	153.90	153.98	151.59	152.40	287,288	+0.31(+0.20%)

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.