Indicators

Masimo Corp (NQ: MASI )

115.73 +0.50 (+0.43%)

Streaming Delayed Price Updated: 3:31 PM EDT, May 15, 2024 Add to My Watchlist

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%)

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.