Indicators

Masimo Corp (NQ: MASI )

134.09 -0.31 (-0.23%)

Streaming Delayed Price Updated: 12:29 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	23.60	23.69	23.42	23.60	503,083	-0.05(-0.21%)
Jun 27, 2014	23.46	23.72	23.29	23.65	624,539	+0.02(+0.08%)
Jun 26, 2014	23.40	23.72	23.30	23.63	482,537	+0.20(+0.85%)
Jun 25, 2014	22.89	23.51	22.76	23.43	667,026	+0.41(+1.78%)
Jun 24, 2014	23.88	23.89	22.94	23.02	712,784	-0.81(-3.40%)
Jun 23, 2014	23.60	24.18	23.60	23.83	603,668	+0.25(+1.06%)
Jun 20, 2014	23.54	23.88	23.32	23.58	9,063,873	+0.10(+0.43%)
Jun 19, 2014	23.36	23.68	23.09	23.48	564,205	+0.10(+0.43%)
Jun 18, 2014	23.40	23.56	23.25	23.38	424,947	+0.02(+0.09%)
Jun 17, 2014	23.42	23.56	23.32	23.36	620,361	-0.08(-0.34%)
Jun 16, 2014	23.71	23.71	23.06	23.44	519,349	+0.17(+0.73%)
Jun 13, 2014	23.66	23.66	23.10	23.27	606,020	-0.60(-2.51%)
Jun 12, 2014	23.95	24.04	23.65	23.87	420,784	-0.08(-0.33%)
Jun 11, 2014	24.02	24.12	23.89	23.95	161,248	-0.16(-0.66%)
Jun 10, 2014	24.39	24.39	24.01	24.11	292,592	-0.05(-0.21%)
Jun 06, 2014	24.18	24.28	24.08	24.16	330,521	+0.19(+0.79%)
Jun 05, 2014	24.02	24.15	23.76	23.97	527,078	+0.02(+0.08%)
Jun 04, 2014	23.88	24.06	23.77	23.95	244,466	-0.02(-0.08%)
Jun 03, 2014	23.95	24.12	23.72	23.97	315,405	-0.07(-0.29%)

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.