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

Masimo Corp (NQ: MASI )

136.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
May 29, 2020 238.30 243.00 235.37 240.19 3,178,200 +5.83(+2.49%)
May 28, 2020 225.38 239.20 225.38 234.36 927,048 +10.11(+4.51%)
May 27, 2020 231.00 231.74 217.48 224.25 1,043,099 -10.87(-4.62%)
May 26, 2020 250.00 250.00 234.10 235.12 1,073,097 -11.56(-4.69%)
May 22, 2020 242.78 246.73 240.09 246.68 460,500 +4.06(+1.67%)
May 21, 2020 249.98 250.56 241.66 242.62 615,399 -6.33(-2.54%)
May 20, 2020 248.99 249.57 244.16 248.95 523,375 +2.93(+1.19%)
May 19, 2020 247.73 250.48 243.38 246.02 502,961 -0.80(-0.32%)
May 18, 2020 250.20 254.66 246.60 246.82 630,720 -2.00(-0.80%)
May 15, 2020 244.72 252.20 244.72 248.82 1,006,600 +2.70(+1.10%)
May 14, 2020 240.81 247.06 239.01 246.12 616,036 +5.02(+2.08%)
May 13, 2020 246.80 249.58 238.89 241.10 638,365 -2.52(-1.03%)
May 12, 2020 257.85 258.00 243.28 243.62 945,900 -6.77(-2.70%)
May 11, 2020 238.45 251.51 237.57 250.39 1,042,010 +13.25(+5.59%)
May 08, 2020 235.71 239.54 232.35 237.14 481,700 +3.73(+1.60%)
May 07, 2020 243.71 244.74 233.10 233.41 988,854 -6.66(-2.77%)
May 06, 2020 235.85 243.01 234.50 240.07 757,449 +6.07(+2.59%)
May 05, 2020 227.56 236.93 227.56 234.00 508,225 +8.27(+3.66%)
May 04, 2020 218.48 226.38 218.12 225.73 546,415 +7.73(+3.55%)
May 01, 2020 211.93 219.65 211.64 218.00 542,200 +4.09(+1.91%)
Apr 30, 2020 212.54 219.92 211.50 213.91 529,023 +0.96(+0.45%)
Apr 29, 2020 220.11 225.79 212.01 212.95 854,195 +0.39(+0.18%)
Apr 28, 2020 218.27 219.40 212.15 212.56 703,784 -1.77(-0.83%)
Apr 27, 2020 221.13 221.13 211.02 214.33 614,437 +6.26(+3.01%)
Apr 24, 2020 208.26 210.38 206.01 208.07 476,600 +4.02(+1.97%)
Apr 23, 2020 201.48 205.69 199.00 204.05 543,817 +3.10(+1.54%)
Apr 22, 2020 198.99 202.15 196.93 200.95 321,378 +3.71(+1.88%)
Apr 21, 2020 198.21 199.00 194.45 197.24 412,436 -1.01(-0.51%)
Apr 20, 2020 196.00 199.75 194.30 198.25 669,101 -1.45(-0.73%)
Apr 17, 2020 208.59 208.59 198.03 199.70 1,028,000 -5.33(-2.60%)
Apr 16, 2020 203.20 206.55 201.50 205.03 586,546 +4.40(+2.19%)
Apr 15, 2020 191.21 202.52 189.82 200.63 660,259 +7.92(+4.11%)
Apr 14, 2020 184.00 193.67 182.49 192.71 633,842 +9.85(+5.39%)
Apr 13, 2020 180.00 184.00 179.00 182.86 310,577 -2.56(-1.38%)
Apr 09, 2020 185.71 187.98 182.00 185.42 474,700 +0.24(+0.13%)
Apr 08, 2020 183.56 186.45 180.64 185.18 417,663 +1.92(+1.05%)
Apr 07, 2020 187.11 189.00 182.31 183.26 519,616 -1.87(-1.01%)
Apr 06, 2020 184.00 188.03 182.82 185.13 401,756 +3.01(+1.65%)
Apr 03, 2020 184.18 185.52 180.00 182.12 550,900 -1.70(-0.92%)
Apr 02, 2020 178.16 184.60 176.01 183.82 468,393 +5.33(+2.99%)
Apr 01, 2020 175.25 183.47 173.15 178.49 574,449 +1.37(+0.77%)
Mar 31, 2020 179.54 180.93 173.28 177.12 443,529 -2.64(-1.47%)
Mar 30, 2020 180.00 184.02 176.66 179.76 627,637 +0.73(+0.41%)
Mar 27, 2020 171.12 182.00 166.82 179.03 683,100 +5.15(+2.96%)
Mar 26, 2020 161.16 174.89 160.93 173.88 596,937 +14.07(+8.80%)
Mar 25, 2020 156.53 169.99 153.01 159.81 641,558 +4.41(+2.84%)
Mar 24, 2020 153.16 158.45 150.05 155.40 541,703 +7.02(+4.73%)
Mar 23, 2020 154.30 154.30 144.07 148.38 573,967 -6.72(-4.33%)
Mar 20, 2020 165.00 172.22 150.60 155.10 745,600 -9.29(-5.65%)
Mar 19, 2020 159.40 171.30 151.33 164.39 641,397 +3.01(+1.87%)
Mar 18, 2020 168.26 169.60 143.90 161.38 777,536 -11.32(-6.55%)
Mar 17, 2020 176.93 178.95 167.24 172.70 803,986 -1.49(-0.86%)
Mar 16, 2020 174.84 180.46 168.64 174.19 852,802 -12.59(-6.74%)
Mar 13, 2020 179.42 187.16 175.93 186.78 658,400 +7.36(+4.10%)
Mar 12, 2020 172.30 187.85 159.16 179.42 1,016,429 -3.22(-1.76%)
Mar 11, 2020 178.58 185.57 177.16 182.64 885,044 +0.23(+0.13%)
Mar 10, 2020 173.49 182.44 172.20 182.41 644,351 +9.09(+5.24%)
Mar 09, 2020 170.00 176.78 168.80 173.32 463,733 -6.68(-3.71%)
Mar 06, 2020 173.36 180.71 171.22 180.00 642,200 +1.32(+0.74%)
Mar 05, 2020 179.21 181.97 176.33 178.68 320,280 -3.57(-1.96%)
Mar 04, 2020 174.41 182.62 173.35 182.25 477,945 +11.05(+6.45%)
Mar 03, 2020 177.86 180.81 168.17 171.20 545,885 -6.86(-3.85%)
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.