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

Masimo Corp (NQ: MASI )

120.61 +4.46 (+3.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2022 149.31 153.47 142.70 145.54 2,209,536 -9.86(-6.34%)
Mar 30, 2022 157.94 158.47 155.03 155.40 362,336 -3.89(-2.44%)
Mar 29, 2022 157.32 159.63 155.58 159.29 377,183 +4.26(+2.75%)
Mar 28, 2022 154.60 156.99 151.10 155.03 420,037 +1.04(+0.68%)
Mar 25, 2022 156.86 157.58 152.74 153.99 687,190 -2.73(-1.74%)
Mar 24, 2022 154.86 156.74 153.21 156.72 567,140 +3.10(+2.02%)
Mar 23, 2022 158.03 158.09 151.92 153.62 353,470 -6.26(-3.92%)
Mar 22, 2022 158.62 163.31 157.31 159.88 411,512 +1.75(+1.11%)
Mar 21, 2022 157.13 158.69 154.28 158.13 703,212 +0.45(+0.29%)
Mar 18, 2022 156.35 159.81 155.54 157.68 1,964,453 +0.28(+0.18%)
Mar 17, 2022 147.46 157.57 144.36 157.40 1,465,880 +7.98(+5.34%)
Mar 16, 2022 140.31 149.58 140.31 149.42 1,711,390 +10.68(+7.70%)
Mar 15, 2022 135.25 139.50 135.25 138.74 997,153 +3.03(+2.23%)
Mar 14, 2022 136.80 140.71 134.91 135.71 745,043 -1.01(-0.74%)
Mar 11, 2022 142.26 142.49 136.59 136.72 716,221 -4.72(-3.34%)
Mar 10, 2022 141.03 141.75 139.25 141.44 786,790 -2.06(-1.44%)
Mar 09, 2022 143.31 145.49 141.68 143.50 1,109,340 +2.48(+1.76%)
Mar 08, 2022 143.61 144.84 138.82 141.02 832,968 -3.30(-2.29%)
Mar 07, 2022 149.51 150.75 143.10 144.32 812,398 -5.25(-3.51%)
Mar 04, 2022 152.46 152.79 147.34 149.57 982,959 -2.89(-1.90%)
Mar 03, 2022 155.43 156.00 151.20 152.46 982,490 -1.17(-0.76%)
Mar 02, 2022 154.93 155.90 151.83 153.63 1,650,704 -1.01(-0.65%)
Mar 01, 2022 157.00 161.80 154.26 154.64 1,159,722 -2.81(-1.78%)
Feb 28, 2022 152.90 157.60 151.58 157.45 1,320,212 +4.24(+2.77%)
Feb 25, 2022 154.25 154.38 147.18 153.21 1,512,883 -0.80(-0.52%)
Feb 24, 2022 149.40 155.80 147.20 154.01 1,651,229 +1.32(+0.86%)
Feb 23, 2022 157.69 158.97 150.49 152.69 981,215 -4.84(-3.07%)
Feb 22, 2022 152.76 159.64 151.06 157.53 880,909 +3.19(+2.07%)
Feb 18, 2022 154.34 0 +1.97(+1.29%)
Feb 17, 2022 148.44 161.96 147.20 152.37 3,600,089 +8.17(+5.67%)
Feb 16, 2022 172.50 172.50 133.94 144.20 8,474,420 -84.64(-36.99%)
Feb 15, 2022 228.72 230.82 226.35 228.84 549,784 +4.25(+1.89%)
Feb 14, 2022 230.89 232.89 223.86 224.59 386,026 -6.48(-2.80%)
Feb 11, 2022 236.07 236.07 229.42 231.07 386,407 -2.87(-1.23%)
Feb 10, 2022 226.01 237.85 225.91 233.94 468,630 +1.76(+0.76%)
Feb 09, 2022 228.16 233.91 228.16 232.18 445,061 +7.66(+3.41%)
Feb 08, 2022 220.37 225.38 217.82 224.52 383,506 +3.03(+1.37%)
Feb 07, 2022 222.00 224.51 219.94 221.49 201,271 -0.86(-0.39%)
Feb 04, 2022 220.78 223.90 218.23 222.35 254,261 +0.26(+0.12%)
Feb 03, 2022 219.35 224.16 222.09 292,856 -2.58(-1.15%)
Feb 02, 2022 222.29 225.87 221.71 224.67 348,009 +2.57(+1.16%)
Feb 01, 2022 221.27 224.11 218.43 222.10 324,772 +2.23(+1.01%)
Jan 31, 2022 212.46 219.87 720,233 +8.33(+3.94%)
Jan 28, 2022 200.77 211.62 198.24 211.54 879,312 +12.05(+6.04%)
Jan 27, 2022 206.67 211.16 198.90 199.49 971,843 -5.95(-2.90%)
Jan 26, 2022 214.58 218.12 202.93 205.44 736,898 -7.54(-3.54%)
Jan 25, 2022 218.61 220.75 209.36 212.98 498,288 -10.53(-4.71%)
Jan 24, 2022 214.80 224.07 208.50 223.51 498,381 +5.60(+2.57%)
Jan 21, 2022 220.30 225.34 217.91 217.91 279,831 -3.75(-1.69%)
Jan 20, 2022 224.91 231.11 220.72 221.66 177,944 -1.59(-0.71%)
Jan 19, 2022 223.75 228.96 221.87 223.25 399,374 -0.40(-0.18%)
Jan 18, 2022 228.70 229.49 223.42 223.65 309,486 -9.43(-4.05%)
Jan 14, 2022 233.08 0 -4.61(-1.94%)
Jan 13, 2022 254.71 254.71 237.41 237.69 464,909 -18.00(-7.04%)
Jan 12, 2022 257.25 262.28 254.83 255.69 280,770 -1.18(-0.46%)
Jan 11, 2022 255.60 257.14 243.50 256.87 623,251 +2.49(+0.98%)
Jan 10, 2022 250.13 255.05 244.33 254.38 364,185 +0.38(+0.15%)
Jan 07, 2022 257.75 261.16 251.94 254.00 566,086 -5.12(-1.98%)
Jan 06, 2022 260.00 265.38 258.27 259.12 448,217 -3.01(-1.15%)
Jan 05, 2022 277.32 281.83 261.81 262.13 417,620 -17.62(-6.30%)
Jan 04, 2022 283.85 287.17 277.17 279.75 274,223 -5.12(-1.80%)
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.