Masimo Historical Data - MASI

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Masimo Corporation MASI NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 149.87 0.00 0.00 0.00 149.87 08:02:14
more quote information »

MASI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week144.38151.8079144.38147.25274,5855.493.8%
1 Month146.17151.8079140.53145.07294,3463.702.53%
3 Months150.48158.94139.36147.86282,604-0.61-0.41%
6 Months139.80160.25128.36147.33311,52010.077.2%
1 Year109.04160.2598.23133.92362,90440.8337.44%
3 Years61.97160.2560.3113103.23466,52887.90141.84%
5 Years26.00160.2523.7383.65408,297123.87476.42%

MASI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 18 2019 149.87 0.10 0.07% 149.90 151.8079 149.50 232,774
Nov 15 2019 149.77 3.31 2.26% 146.78 149.79 146.78 220,064
Nov 14 2019 146.46 0.76 0.52% 145.38 147.33 145.02 293,264
Nov 13 2019 145.70 -0.12 -0.08% 145.02 146.33 144.51 311,274
Nov 12 2019 145.82 1.10 0.76% 144.38 146.235 144.38 315,551
Nov 11 2019 144.72 1.77 1.24% 142.24 145.81 142.24 215,314
Nov 08 2019 142.95 1.57 1.11% 141.01 143.40 141.01 310,017
Nov 07 2019 141.38 0.57 0.4% 141.59 142.80 140.80 341,155
Nov 06 2019 140.81 -1.38 -0.97% 141.75 143.30 140.53 229,696
Nov 05 2019 142.19 -2.65 -1.83% 145.42 145.42 141.55 288,077
Nov 04 2019 144.84 -2.67 -1.81% 148.00 148.245 143.78 291,625
Nov 01 2019 147.51 1.72 1.18% 146.46 149.06 146.10 342,598
Oct 31 2019 145.79 -1.63 -1.11% 148.90 148.90 140.58 836,355
Oct 30 2019 147.42 -0.62 -0.42% 148.13 149.0349 145.51 271,772
Oct 29 2019 148.04 2.51 1.72% 145.33 149.17 144.99 249,110
Oct 28 2019 145.53 1.79 1.25% 143.71 146.37 143.71 240,056
Oct 25 2019 143.74 1.21 0.85% 142.76 145.40 142.00 157,192
Oct 24 2019 142.53 0.08 0.06% 143.97 144.50 142.02 223,837
Oct 23 2019 142.45 -0.19 -0.13% 142.37 143.85 141.78 246,384
Oct 22 2019 142.64 -2.79 -1.92% 146.17 146.74 142.57 270,798
Oct 21 2019 145.43 -2.44 -1.65% 148.79 149.77 145.10 213,090
See More Historical Prices »


Your Recent History
NASDAQ
MASI
Masimo
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.