Indicators

Masimo Corp (NQ: MASI )

124.52 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	21.48	21.56	21.08	21.11	544,953	-0.30(-1.42%)
Apr 27, 2012	21.32	21.49	21.07	21.41	450,929	+0.24(+1.13%)
Apr 26, 2012	21.12	21.35	20.83	21.17	160,076	+0.02(+0.09%)
Apr 25, 2012	20.98	21.40	20.94	21.16	295,318	+0.31(+1.51%)
Apr 24, 2012	20.74	21.11	20.59	20.84	232,581	+0.10(+0.51%)
Apr 23, 2012	20.47	20.80	20.15	20.74	391,009	-0.03(-0.14%)
Apr 20, 2012	21.22	21.22	20.73	20.77	325,721	-0.17(-0.82%)
Apr 19, 2012	20.85	21.39	20.76	20.94	365,625	+0.11(+0.55%)
Apr 18, 2012	20.55	20.91	20.29	20.82	464,372	+0.10(+0.51%)
Apr 17, 2012	20.32	20.94	20.32	20.72	261,119	+0.56(+2.79%)
Apr 16, 2012	20.54	20.62	20.08	20.16	468,768	-0.32(-1.58%)
Apr 13, 2012	20.90	20.97	20.48	20.48	323,847	-0.49(-2.32%)
Apr 12, 2012	20.82	21.14	20.79	20.97	397,793	+0.16(+0.78%)
Apr 11, 2012	20.78	20.98	20.68	20.80	335,680	+0.20(+0.97%)
Apr 10, 2012	21.44	21.49	20.59	20.60	582,066	-0.84(-3.91%)
Apr 09, 2012	21.53	21.54	21.24	21.44	417,047	-0.34(-1.57%)
Apr 05, 2012	22.11	22.11	21.71	21.78	454,220	-0.30(-1.34%)
Apr 04, 2012	22.34	22.34	21.97	22.08	579,019	-0.52(-2.32%)
Apr 03, 2012	22.67	22.85	22.38	22.60	658,624	-0.16(-0.71%)

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.