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

Masimo Corp (NQ: MASI )

124.10 +3.49 (+2.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 30, 2021 272.80 274.81 270.17 272.39 193,158 -0.41(-0.15%)
Jul 29, 2021 265.06 273.42 262.84 272.80 370,549 +8.14(+3.08%)
Jul 28, 2021 256.36 271.50 253.96 264.66 636,937 -4.14(-1.54%)
Jul 27, 2021 266.03 269.62 263.97 268.80 200,835 +2.60(+0.98%)
Jul 26, 2021 273.95 274.96 263.69 266.20 269,093 -8.34(-3.04%)
Jul 23, 2021 271.00 275.33 270.09 274.54 216,449 +3.87(+1.43%)
Jul 22, 2021 269.00 274.22 267.94 270.67 246,923 +2.69(+1.00%)
Jul 21, 2021 266.83 268.35 264.11 267.98 250,235 +0.96(+0.36%)
Jul 20, 2021 263.90 269.54 262.11 267.02 319,629 +4.19(+1.59%)
Jul 19, 2021 258.16 265.40 258.16 262.83 183,186 +1.38(+0.53%)
Jul 16, 2021 266.00 266.50 259.24 261.45 634,492 -4.55(-1.71%)
Jul 15, 2021 261.42 266.02 259.07 266.00 276,164 +4.22(+1.61%)
Jul 14, 2021 262.90 263.00 259.99 261.78 159,371 +0.01(+0.00%)
Jul 13, 2021 260.32 263.42 259.40 261.77 169,779 +1.31(+0.50%)
Jul 12, 2021 261.00 262.43 258.72 260.46 282,689 +0.13(+0.05%)
Jul 09, 2021 260.61 261.62 258.74 260.33 210,714 -1.01(-0.39%)
Jul 08, 2021 258.53 262.49 255.98 261.34 240,826 +0.09(+0.03%)
Jul 07, 2021 257.91 263.54 257.18 261.25 516,109 +4.00(+1.55%)
Jul 06, 2021 250.88 257.63 249.59 257.25 445,883 +5.22(+2.07%)
Jul 02, 2021 250.00 252.45 248.49 252.03 199,414 +3.03(+1.22%)
Jul 01, 2021 241.77 249.03 241.42 249.00 429,914 +6.55(+2.70%)
Jun 30, 2021 246.98 248.68 241.35 242.45 325,232 -4.44(-1.80%)
Jun 29, 2021 248.90 250.49 246.11 246.89 419,967 -1.31(-0.53%)
Jun 28, 2021 244.98 248.98 244.09 248.20 195,766 +4.06(+1.66%)
Jun 25, 2021 240.13 244.47 240.13 244.14 641,446 +2.61(+1.08%)
Jun 24, 2021 240.02 241.68 238.18 241.53 251,116 +1.83(+0.76%)
Jun 23, 2021 238.03 240.76 237.23 239.70 212,635 +1.21(+0.51%)
Jun 22, 2021 241.48 241.74 236.16 238.49 304,371 -2.17(-0.90%)
Jun 21, 2021 239.97 241.20 233.10 240.66 638,038 +0.61(+0.25%)
Jun 18, 2021 229.70 241.92 229.56 240.05 1,185,426 +10.05(+4.37%)
Jun 17, 2021 224.20 230.66 223.77 230.00 244,090 +5.49(+2.45%)
Jun 16, 2021 224.26 225.80 222.02 224.51 320,351 -0.08(-0.04%)
Jun 15, 2021 226.03 227.00 223.98 224.59 313,206 -0.84(-0.37%)
Jun 14, 2021 221.05 225.56 220.69 225.43 358,697 +3.43(+1.55%)
Jun 11, 2021 219.87 222.12 217.94 222.00 413,275 +3.37(+1.54%)
Jun 10, 2021 213.52 218.88 212.46 218.63 334,187 +6.01(+2.83%)
Jun 09, 2021 209.39 213.30 209.38 212.62 247,184 +4.13(+1.98%)
Jun 08, 2021 210.28 210.80 205.10 208.49 404,935 -0.62(-0.30%)
Jun 07, 2021 211.10 212.79 208.19 209.11 277,017 -2.11(-1.00%)
Jun 04, 2021 209.58 213.31 209.19 211.22 240,947 +2.04(+0.98%)
Jun 03, 2021 209.10 211.55 207.57 209.18 662,849 -1.15(-0.55%)
Jun 02, 2021 211.96 214.09 209.95 210.33 239,690 -2.65(-1.24%)
Jun 01, 2021 216.47 218.70 210.58 212.98 288,300 -2.62(-1.22%)
May 28, 2021 218.19 222.54 215.28 215.60 331,075 -1.19(-0.55%)
May 27, 2021 215.00 218.13 213.95 216.79 677,689 +0.98(+0.45%)
May 26, 2021 218.63 218.63 214.11 215.81 336,627 -3.05(-1.39%)
May 25, 2021 218.21 221.11 217.04 218.86 196,028 +0.65(+0.30%)
May 24, 2021 219.33 221.09 217.38 218.21 198,812 +0.29(+0.13%)
May 21, 2021 220.45 222.55 217.71 217.92 463,749 -1.28(-0.58%)
May 20, 2021 214.25 219.87 214.00 219.20 349,817 +5.67(+2.66%)
May 19, 2021 210.26 213.92 208.12 213.53 279,488 +0.57(+0.27%)
May 18, 2021 215.18 216.88 211.83 212.96 259,103 -0.08(-0.04%)
May 17, 2021 217.45 217.83 211.89 213.04 335,738 -6.88(-3.13%)
May 14, 2021 220.27 221.20 215.92 219.92 325,829 +0.80(+0.37%)
May 13, 2021 217.22 220.27 214.75 219.12 350,743 +4.19(+1.95%)
May 12, 2021 213.40 217.57 212.66 214.93 313,246 -0.54(-0.25%)
May 11, 2021 214.01 217.51 211.34 215.47 295,515 -1.41(-0.65%)
May 10, 2021 224.15 224.34 216.11 216.88 290,990 -7.28(-3.25%)
May 07, 2021 219.11 225.68 218.74 224.16 429,975 +2.71(+1.22%)
May 06, 2021 220.31 221.90 216.11 221.45 290,428 +0.12(+0.05%)
May 05, 2021 225.44 226.22 220.26 221.33 453,972 -2.15(-0.96%)
May 04, 2021 227.78 228.99 222.02 223.48 227,844 -5.43(-2.37%)
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.