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

Masimo Corp (NQ: MASI )

126.65 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Mar 31, 2021 225.92 231.68 224.98 229.66 412,181 +3.53(+1.56%)
Mar 30, 2021 225.29 228.61 224.34 226.13 171,231 -0.38(-0.17%)
Mar 29, 2021 227.58 231.58 225.84 226.51 289,557 -2.95(-1.29%)
Mar 26, 2021 226.12 229.70 224.07 229.46 285,200 +3.51(+1.55%)
Mar 25, 2021 226.53 227.35 217.65 225.95 346,540 +0.33(+0.15%)
Mar 24, 2021 227.95 230.13 225.57 225.62 333,435 -2.29(-1.00%)
Mar 23, 2021 229.86 230.97 225.71 227.91 315,543 -2.09(-0.91%)
Mar 22, 2021 219.99 230.63 219.97 230.00 617,790 +9.69(+4.40%)
Mar 19, 2021 223.40 223.98 219.00 220.31 825,300 -2.43(-1.09%)
Mar 18, 2021 230.16 230.16 222.24 222.74 374,408 -9.27(-4.00%)
Mar 17, 2021 228.81 232.07 225.94 232.01 390,229 +2.24(+0.97%)
Mar 16, 2021 236.92 236.92 226.68 229.77 603,695 -5.03(-2.14%)
Mar 15, 2021 233.20 235.87 229.67 234.80 706,968 +4.40(+1.91%)
Mar 12, 2021 231.22 232.45 228.37 230.40 454,900 -2.59(-1.11%)
Mar 11, 2021 231.41 234.67 230.63 232.99 271,317 +3.80(+1.66%)
Mar 10, 2021 232.87 235.00 228.03 229.19 311,250 -1.30(-0.56%)
Mar 09, 2021 229.74 233.50 229.63 230.49 523,451 +5.86(+2.61%)
Mar 08, 2021 230.21 231.34 223.73 224.63 326,172 -5.58(-2.42%)
Mar 05, 2021 229.18 231.13 221.39 230.21 440,100 +0.00(+0.00%)
Mar 04, 2021 240.30 243.32 228.32 230.21 505,934 -11.03(-4.57%)
Mar 03, 2021 250.63 250.63 240.16 241.24 311,485 -10.07(-4.01%)
Mar 02, 2021 256.03 257.41 249.43 251.31 197,707 -4.77(-1.86%)
Mar 01, 2021 253.83 256.89 251.01 256.08 213,761 +5.35(+2.13%)
Feb 26, 2021 247.09 251.76 244.96 250.73 397,900 +4.62(+1.88%)
Feb 25, 2021 251.31 254.43 244.97 246.11 323,438 -5.09(-2.03%)
Feb 24, 2021 244.87 251.56 243.69 251.20 551,119 +2.98(+1.20%)
Feb 23, 2021 247.95 251.74 243.00 248.22 455,722 -1.80(-0.72%)
Feb 22, 2021 258.19 259.29 249.08 250.02 295,213 -9.33(-3.60%)
Feb 19, 2021 266.56 267.88 258.75 259.35 242,500 -6.94(-2.61%)
Feb 18, 2021 264.67 266.87 261.05 266.29 168,702 -1.09(-0.41%)
Feb 17, 2021 271.60 272.30 263.50 267.38 271,299 -6.14(-2.24%)
Feb 16, 2021 276.28 278.33 268.50 273.52 221,982 -2.20(-0.80%)
Feb 12, 2021 272.00 276.27 270.50 275.72 236,000 +4.93(+1.82%)
Feb 11, 2021 269.34 271.09 266.67 270.79 245,756 +3.92(+1.47%)
Feb 10, 2021 268.17 268.89 262.86 266.87 202,378 +0.55(+0.21%)
Feb 09, 2021 263.98 268.67 261.57 266.32 253,679 +4.50(+1.72%)
Feb 08, 2021 262.96 265.65 260.25 261.82 284,512 +1.53(+0.59%)
Feb 05, 2021 259.19 262.21 257.25 260.29 206,800 +3.68(+1.43%)
Feb 04, 2021 259.77 259.77 255.20 256.61 352,293 -2.12(-0.82%)
Feb 03, 2021 265.01 265.95 256.59 258.73 262,864 -5.33(-2.02%)
Feb 02, 2021 265.30 267.76 263.17 264.06 251,815 +4.58(+1.77%)
Feb 01, 2021 263.22 264.12 258.83 259.48 546,843 +3.56(+1.39%)
Jan 29, 2021 261.00 262.40 253.72 255.92 413,300 -1.65(-0.64%)
Jan 28, 2021 250.21 260.64 248.05 257.57 501,436 +6.57(+2.62%)
Jan 27, 2021 248.62 252.99 243.45 251.00 341,495 -0.06(-0.02%)
Jan 26, 2021 257.95 258.70 249.36 251.06 304,647 -6.03(-2.35%)
Jan 25, 2021 264.59 265.15 255.90 257.09 298,360 -6.59(-2.50%)
Jan 22, 2021 262.59 264.53 260.31 263.68 227,300 +2.37(+0.91%)
Jan 21, 2021 265.00 265.00 260.21 261.31 215,893 -2.22(-0.84%)
Jan 20, 2021 260.31 264.61 260.30 263.53 463,847 +2.53(+0.97%)
Jan 19, 2021 263.39 264.36 258.00 261.00 295,159 -0.37(-0.14%)
Jan 15, 2021 263.07 266.60 260.58 261.37 277,400 -0.39(-0.15%)
Jan 14, 2021 277.17 279.80 261.39 261.76 454,502 -14.51(-5.25%)
Jan 13, 2021 278.62 279.45 274.13 276.27 221,166 -1.84(-0.66%)
Jan 12, 2021 280.00 281.52 275.39 278.11 197,193 -1.81(-0.65%)
Jan 11, 2021 282.61 283.81 277.97 279.92 190,003 -3.83(-1.35%)
Jan 08, 2021 280.20 284.86 278.27 283.75 350,000 +3.73(+1.33%)
Jan 07, 2021 275.00 280.35 274.36 280.02 205,809 +5.66(+2.06%)
Jan 06, 2021 264.59 274.92 264.59 274.36 336,910 +5.37(+2.00%)
Jan 05, 2021 266.68 271.81 264.12 268.99 236,353 +3.09(+1.16%)
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.