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
|
|
DDE w/Realtime (Monthly)
Monthly Subscription
for only
|
|
Big Cap Pro
Monthly Subscription
for only
|
|
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 |
MASI Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 144.38 | 151.8079 | 144.38 | 147.25 | 274,585 | 5.49 | 3.8% |
| 1 Month | 146.17 | 151.8079 | 140.53 | 145.07 | 294,346 | 3.70 | 2.53% |
| 3 Months | 150.48 | 158.94 | 139.36 | 147.86 | 282,604 | -0.61 | -0.41% |
| 6 Months | 139.80 | 160.25 | 128.36 | 147.33 | 311,520 | 10.07 | 7.2% |
| 1 Year | 109.04 | 160.25 | 98.23 | 133.92 | 362,904 | 40.83 | 37.44% |
| 3 Years | 61.97 | 160.25 | 60.3113 | 103.23 | 466,528 | 87.90 | 141.84% |
| 5 Years | 26.00 | 160.25 | 23.73 | 83.65 | 408,297 | 123.87 | 476.42% |
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 |
