Indicators

Masimo Corp (NQ: MASI )

116.77 +1.53 (+1.33%)

Streaming Delayed Price Updated: 3:42 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	123.61	124.63	121.73	122.30	783,661	-0.94(-0.76%)
Jul 28, 2023	118.26	123.81	117.13	123.24	1,110,167	+5.74(+4.89%)
Jul 27, 2023	120.75	121.00	116.29	117.50	1,183,051	-2.36(-1.97%)
Jul 26, 2023	115.00	121.20	114.67	119.86	1,330,009	+4.36(+3.77%)
Jul 25, 2023	112.68	115.56	112.29	115.50	813,703	+2.78(+2.47%)
Jul 24, 2023	113.90	114.23	111.81	112.72	983,346	-1.58(-1.38%)
Jul 21, 2023	112.10	114.99	110.35	114.30	1,994,063	+2.27(+2.03%)
Jul 20, 2023	113.00	113.87	110.76	112.03	1,270,079	-0.25(-0.22%)
Jul 19, 2023	117.97	118.15	111.62	112.28	2,512,110	-5.45(-4.63%)
Jul 18, 2023	107.00	120.80	105.50	117.73	7,134,269	-29.43(-20.00%)
Jul 17, 2023	149.04	149.04	146.76	147.16	513,813	-2.41(-1.61%)
Jul 14, 2023	148.36	152.09	146.67	149.57	505,759	+2.28(+1.55%)
Jul 13, 2023	147.00	147.96	145.19	147.29	677,057	+0.96(+0.66%)
Jul 12, 2023	155.67	156.30	145.93	146.33	1,048,048	-8.43(-5.45%)
Jul 11, 2023	159.23	161.20	154.45	154.76	802,388	-4.86(-3.04%)
Jul 10, 2023	159.04	162.00	158.53	159.62	315,411	+1.01(+0.64%)
Jul 07, 2023	158.11	159.04	155.04	158.61	429,359	+0.38(+0.24%)
Jul 06, 2023	159.46	159.84	157.12	158.23	553,092	-2.94(-1.82%)
Jul 05, 2023	160.71	161.31	159.82	161.17	454,860	+0.22(+0.14%)

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.