Indicators

Masimo Corp (NQ: MASI )

116.15 +0.91 (+0.79%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	19.77	20.76	19.62	20.75	830,737	+0.98(+4.95%)
May 28, 2009	20.07	20.07	19.38	19.77	642,940	-0.22(-1.08%)
May 27, 2009	20.40	20.59	19.96	19.99	543,390	-0.67(-3.23%)
May 26, 2009	20.03	20.81	19.94	20.66	566,382	+0.42(+2.06%)
May 22, 2009	20.23	20.58	19.89	20.24	680,025	+0.29(+1.48%)
May 21, 2009	20.09	20.43	19.65	19.95	764,854	-0.26(-1.29%)
May 20, 2009	21.27	21.27	19.58	20.21	1,767,295	-0.99(-4.66%)
May 19, 2009	20.96	21.28	20.95	21.20	307,252	+0.01(+0.04%)
May 18, 2009	21.40	21.50	20.82	21.19	362,875	-0.12(-0.57%)
May 15, 2009	21.45	21.60	21.16	21.31	242,918	-0.22(-1.01%)
May 14, 2009	21.45	21.77	21.11	21.53	836,159	+0.24(+1.14%)
May 13, 2009	21.88	22.09	21.18	21.28	551,071	-0.60(-2.73%)
May 12, 2009	22.14	22.26	21.73	21.88	836,891	-0.26(-1.17%)
May 11, 2009	22.16	22.47	22.01	22.14	437,305	-0.16(-0.74%)
May 08, 2009	21.98	22.50	21.69	22.31	697,395	+0.47(+2.14%)
May 07, 2009	23.57	23.71	21.38	21.84	1,726,973	-1.47(-6.32%)
May 06, 2009	24.27	25.20	22.41	23.31	2,799,595	-2.83(-10.81%)
May 05, 2009	26.03	26.20	25.35	26.14	458,229	+0.07(+0.27%)
May 04, 2009	25.86	26.10	25.04	26.07	410,952	+1.34(+5.40%)

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.