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

Masimo Corp (NQ: MASI )

133.73 -0.68 (-0.51%)
Streaming Delayed Price Updated: 11:23 AM EDT, May 1, 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 (%)
Sep 29, 2023 89.18 90.41 87.27 87.68 1,207,978 -0.71(-0.80%)
Sep 28, 2023 84.30 90.07 83.03 88.39 2,261,867 +4.22(+5.01%)
Sep 27, 2023 89.00 89.35 83.97 84.17 1,546,434 -4.38(-4.95%)
Sep 26, 2023 91.20 91.81 88.27 88.55 1,098,414 -2.82(-3.09%)
Sep 25, 2023 95.00 91.55 90.87 91.37 1,273,266 -4.04(-4.23%)
Sep 22, 2023 97.02 97.64 95.31 95.41 467,899 -1.62(-1.67%)
Sep 21, 2023 98.86 99.51 97.02 97.03 459,186 -2.84(-2.84%)
Sep 20, 2023 102.25 103.10 99.85 99.87 374,580 -1.89(-1.86%)
Sep 19, 2023 99.34 101.84 99.12 101.76 600,320 +1.95(+1.95%)
Sep 18, 2023 101.34 101.34 98.96 99.81 1,098,415 -1.31(-1.30%)
Sep 15, 2023 102.08 103.07 99.75 101.12 2,019,343 -1.23(-1.20%)
Sep 14, 2023 101.67 103.36 100.03 102.35 1,791,837 +1.04(+1.03%)
Sep 13, 2023 97.76 101.39 96.76 101.31 3,015,388 +2.84(+2.88%)
Sep 12, 2023 104.62 104.86 98.04 98.47 1,553,619 -6.63(-6.31%)
Sep 11, 2023 105.60 106.28 103.35 105.10 656,726 -0.27(-0.26%)
Sep 08, 2023 108.24 108.24 105.09 105.37 544,935 -3.07(-2.83%)
Sep 07, 2023 110.00 110.00 106.90 108.44 691,639 -1.92(-1.74%)
Sep 06, 2023 112.66 112.66 110.01 110.36 458,595 -2.52(-2.23%)
Sep 05, 2023 113.15 113.20 111.74 112.88 578,866 -0.71(-0.63%)
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.