Indicators

Masimo Corp (NQ: MASI )

124.52 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	35.01	35.01	34.20	34.20	57,962	-0.91(-2.59%)
Dec 28, 2007	35.31	35.37	34.50	35.11	69,527	+0.03(+0.10%)
Dec 27, 2007	35.48	35.48	34.52	35.08	100,458	-0.62(-1.75%)
Dec 26, 2007	35.59	35.98	35.10	35.70	84,241	-0.16(-0.46%)
Dec 24, 2007	36.09	36.27	35.44	35.86	33,827	-0.36(-1.01%)
Dec 21, 2007	35.59	36.39	35.27	36.23	325,463	+1.12(+3.19%)
Dec 20, 2007	35.54	35.64	34.16	35.11	186,095	-0.44(-1.24%)
Dec 19, 2007	35.64	36.12	35.20	35.55	300,993	-0.23(-0.63%)
Dec 18, 2007	34.83	35.90	32.22	35.78	337,446	+1.41(+4.11%)
Dec 17, 2007	35.54	35.54	34.34	34.36	156,526	-0.53(-1.52%)
Dec 14, 2007	35.53	35.53	34.34	34.89	218,259	-0.81(-2.26%)
Dec 13, 2007	33.62	36.40	32.51	35.70	389,347	+2.24(+6.68%)
Dec 12, 2007	32.92	33.74	32.47	33.46	212,563	+1.40(+4.35%)
Dec 11, 2007	33.39	33.87	31.64	32.07	168,082	-1.16(-3.50%)
Dec 10, 2007	33.38	34.12	32.70	33.23	227,354	+0.12(+0.37%)
Dec 07, 2007	32.50	33.26	32.04	33.11	72,778	+0.76(+2.36%)
Dec 06, 2007	32.38	33.49	32.16	32.34	131,569	-0.43(-1.32%)
Dec 05, 2007	33.64	33.68	31.69	32.78	223,941	-0.04(-0.13%)
Dec 04, 2007	33.25	33.25	32.08	32.82	160,696	-0.38(-1.15%)

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.