Indicators

Masimo Corp (NQ: MASI )

125.94 +1.42 (+1.14%)

Streaming Delayed Price Updated: 12:04 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	156.21	156.39	155.01	155.07	69,100	-1.22(-0.78%)
Nov 27, 2019	155.30	156.77	155.23	156.29	134,700	+1.39(+0.90%)
Nov 26, 2019	153.79	155.33	153.79	154.90	141,417	+1.17(+0.76%)
Nov 25, 2019	154.20	155.97	153.42	153.73	190,623	+0.38(+0.25%)
Nov 22, 2019	155.91	156.42	152.51	153.35	303,900	-2.66(-1.71%)
Nov 21, 2019	155.92	156.15	152.82	156.01	211,796	+0.58(+0.37%)
Nov 20, 2019	153.15	156.40	152.70	155.43	664,390	+2.21(+1.44%)
Nov 19, 2019	151.07	153.40	149.11	153.22	516,331	+3.35(+2.24%)
Nov 18, 2019	149.90	151.81	149.50	149.87	233,069	+0.10(+0.07%)
Nov 15, 2019	146.78	149.79	146.78	149.77	220,100	+3.31(+2.26%)
Nov 14, 2019	145.38	147.33	145.02	146.46	293,290	+0.76(+0.52%)
Nov 13, 2019	145.02	146.33	144.51	145.70	327,652	-0.12(-0.08%)
Nov 12, 2019	144.38	146.24	144.38	145.82	315,667	+1.10(+0.76%)
Nov 11, 2019	142.24	145.81	142.24	144.72	215,416	+1.77(+1.24%)
Nov 08, 2019	141.01	143.40	141.01	142.95	310,600	+1.57(+1.11%)
Nov 07, 2019	141.59	142.80	140.80	141.38	344,057	+0.57(+0.40%)
Nov 06, 2019	141.75	143.30	140.53	140.81	233,202	-1.38(-0.97%)
Nov 05, 2019	145.42	145.42	141.55	142.19	441,935	-2.65(-1.83%)
Nov 04, 2019	148.00	148.24	143.78	144.84	315,776	-2.67(-1.81%)

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.