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

Masimo Corp (NQ: MASI )

120.61 +4.46 (+3.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jan 31, 2022 212.46 219.87 720,233 +8.33(+3.94%)
Jan 28, 2022 200.77 211.62 198.24 211.54 879,312 +12.05(+6.04%)
Jan 27, 2022 206.67 211.16 198.90 199.49 971,843 -5.95(-2.90%)
Jan 26, 2022 214.58 218.12 202.93 205.44 736,898 -7.54(-3.54%)
Jan 25, 2022 218.61 220.75 209.36 212.98 498,288 -10.53(-4.71%)
Jan 24, 2022 214.80 224.07 208.50 223.51 498,381 +5.60(+2.57%)
Jan 21, 2022 220.30 225.34 217.91 217.91 279,831 -3.75(-1.69%)
Jan 20, 2022 224.91 231.11 220.72 221.66 177,944 -1.59(-0.71%)
Jan 19, 2022 223.75 228.96 221.87 223.25 399,374 -0.40(-0.18%)
Jan 18, 2022 228.70 229.49 223.42 223.65 309,486 -9.43(-4.05%)
Jan 14, 2022 233.08 0 -4.61(-1.94%)
Jan 13, 2022 254.71 254.71 237.41 237.69 464,909 -18.00(-7.04%)
Jan 12, 2022 257.25 262.28 254.83 255.69 280,770 -1.18(-0.46%)
Jan 11, 2022 255.60 257.14 243.50 256.87 623,251 +2.49(+0.98%)
Jan 10, 2022 250.13 255.05 244.33 254.38 364,185 +0.38(+0.15%)
Jan 07, 2022 257.75 261.16 251.94 254.00 566,086 -5.12(-1.98%)
Jan 06, 2022 260.00 265.38 258.27 259.12 448,217 -3.01(-1.15%)
Jan 05, 2022 277.32 281.83 261.81 262.13 417,620 -17.62(-6.30%)
Jan 04, 2022 283.85 287.17 277.17 279.75 274,223 -5.12(-1.80%)
Jan 03, 2022 291.04 292.78 281.84 284.87 166,262 -7.91(-2.70%)
Dec 31, 2021 296.82 299.78 292.15 292.78 211,362 -4.45(-1.50%)
Dec 30, 2021 293.17 299.44 292.04 297.23 133,069 +4.23(+1.44%)
Dec 29, 2021 295.71 295.74 290.54 293.00 146,791 -1.00(-0.34%)
Dec 28, 2021 295.23 297.37 292.69 294.00 132,467 -0.72(-0.24%)
Dec 27, 2021 295.80 296.79 292.90 294.72 177,605 +1.38(+0.47%)
Dec 23, 2021 290.30 294.90 288.90 293.34 116,087 +3.45(+1.19%)
Dec 22, 2021 283.02 290.96 283.00 289.89 243,275 +6.82(+2.41%)
Dec 21, 2021 280.36 283.87 277.84 283.07 253,526 +4.70(+1.69%)
Dec 20, 2021 277.62 279.98 273.84 278.37 217,165 -1.71(-0.61%)
Dec 17, 2021 271.32 285.50 270.99 280.08 529,911 +6.30(+2.30%)
Dec 16, 2021 282.86 285.70 272.84 273.78 317,532 -10.09(-3.55%)
Dec 15, 2021 279.21 284.40 275.38 283.87 232,727 +5.37(+1.93%)
Dec 14, 2021 275.01 280.40 269.13 278.50 365,088 +1.53(+0.55%)
Dec 13, 2021 276.69 282.56 276.60 276.97 300,459 -0.38(-0.14%)
Dec 10, 2021 279.83 281.68 276.00 277.35 197,616 +0.58(+0.21%)
Dec 09, 2021 284.99 288.13 275.84 276.77 266,604 -9.70(-3.39%)
Dec 08, 2021 284.88 288.35 281.11 286.47 152,067 +3.49(+1.23%)
Dec 07, 2021 285.71 288.43 281.73 282.98 194,979 +2.49(+0.89%)
Dec 06, 2021 275.47 281.88 274.70 280.49 237,948 +3.52(+1.27%)
Dec 03, 2021 282.80 283.00 272.45 276.97 163,707 -4.56(-1.62%)
Dec 02, 2021 274.87 282.22 274.25 281.53 188,769 +6.47(+2.35%)
Dec 01, 2021 278.87 286.78 275.00 275.06 267,173 -3.06(-1.10%)
Nov 30, 2021 287.49 292.17 274.14 278.12 368,909 -10.17(-3.53%)
Nov 29, 2021 286.33 292.19 284.15 288.29 242,689 +4.14(+1.46%)
Nov 26, 2021 285.79 292.50 283.36 284.15 193,490 -1.64(-0.57%)
Nov 24, 2021 285.82 289.99 281.17 285.79 192,367 -0.37(-0.13%)
Nov 23, 2021 297.82 298.44 282.17 286.16 324,121 -12.50(-4.19%)
Nov 22, 2021 303.78 305.00 297.18 298.66 254,382 -4.63(-1.53%)
Nov 19, 2021 300.00 305.21 299.62 303.29 248,684 +3.41(+1.14%)
Nov 18, 2021 300.11 300.34 299.79 299.88 207,763 -0.34(-0.11%)
Nov 17, 2021 298.52 302.04 295.11 300.22 282,293 +1.70(+0.57%)
Nov 16, 2021 298.90 301.45 298.00 298.52 261,165 -0.26(-0.09%)
Nov 15, 2021 300.92 303.99 298.00 298.78 241,618 -1.08(-0.36%)
Nov 12, 2021 297.00 300.29 293.25 299.86 337,027 +2.86(+0.96%)
Nov 11, 2021 287.69 297.23 284.79 297.00 264,796 +10.80(+3.77%)
Nov 10, 2021 287.76 286.20 130,486 -1.59(-0.55%)
Nov 09, 2021 287.02 290.67 285.06 287.79 155,804 +0.28(+0.10%)
Nov 08, 2021 279.71 288.14 278.08 287.51 201,729 +7.18(+2.56%)
Nov 05, 2021 293.04 293.04 278.38 280.33 325,843 -12.50(-4.27%)
Nov 04, 2021 289.69 296.32 289.36 292.83 177,000 +3.77(+1.30%)
Nov 03, 2021 290.67 291.92 286.53 289.06 165,466 -0.92(-0.32%)
Nov 02, 2021 289.53 292.82 286.51 289.98 219,594 +0.42(+0.15%)
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.