MASI

Masimo Historical Data

MASI Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2020 224.94 0.17 0.08% 222.19 226.60 220.585 428,998
Sep 16 2020 224.77 1.38 0.62% 223.78 226.21 220.69 381,645
Sep 15 2020 223.39 2.40 1.09% 223.75 227.74 221.735 394,141
Sep 14 2020 220.99 6.93 3.24% 215.99 221.58 214.93 214,521
Sep 11 2020 214.06 -1.09 -0.51% 216.08 217.71 212.16 276,923
Sep 10 2020 215.15 -6.27 -2.83% 221.43 224.82 215.01 342,772
Sep 09 2020 221.42 5.88 2.73% 219.42 223.39 218.00 452,825
Sep 08 2020 215.54 1.82 0.85% 209.17 217.32 208.3091 517,243
Sep 07 2020 213.72 0.00 +0.00% 219.26 219.26 203.81 0
Sep 04 2020 213.72 -4.27 -1.96% 219.26 219.26 203.81 493,868
Sep 03 2020 217.99 -14.47 -6.22% 229.65 229.65 216.61 527,326
Sep 02 2020 232.46 8.81 3.94% 225.09 232.9699 224.24 399,673
Sep 01 2020 223.65 -0.35 -0.16% 223.99 225.49 221.7306 278,297
Aug 31 2020 224.00 4.22 1.92% 216.79 225.09 216.01 411,177
Aug 28 2020 219.78 -0.11 -0.05% 220.14 221.055 216.4562 312,159
Aug 27 2020 219.89 1.66 0.76% 219.17 221.85 215.76 342,512
Aug 26 2020 218.23 -0.59 -0.27% 218.40 218.67 213.68 245,929
Aug 25 2020 218.82 4.49 2.09% 213.25 219.29 212.51 263,658
Aug 24 2020 214.33 -4.86 -2.22% 220.55 221.70 213.29 276,004
Aug 21 2020 219.19 -3.81 -1.71% 222.62 223.00 218.4339 408,911
Aug 20 2020 223.00 4.84 2.22% 218.50 223.50 217.15 356,904
Aug 19 2020 218.16 -0.73 -0.33% 220.30 221.33 216.49 405,715
Aug 18 2020 218.89 -1.16 -0.53% 220.74 222.00 217.00 425,132
Aug 17 2020 220.05 5.96 2.78% 214.46 220.17 214.46 512,333
Aug 14 2020 214.09 0.14 0.07% 215.40 216.74 212.22 258,727
Aug 13 2020 213.95 2.59 1.23% 211.58 216.18 210.89 330,043
Aug 12 2020 211.36 1.87 0.89% 210.00 213.67 209.82 306,216
Aug 11 2020 209.49 -2.14 -1.01% 210.15 212.58 205.01 388,814
Aug 10 2020 211.63 -5.45 -2.51% 216.37 217.13 209.57 493,587
Aug 07 2020 217.08 -2.16 -0.99% 219.375 220.41 214.15 381,411
Aug 06 2020 219.24 -5.86 -2.6% 226.24 227.05 214.60 415,589
Aug 05 2020 225.10 7.91 3.64% 217.95 226.50 215.21 628,113
Aug 04 2020 217.19 -1.06 -0.49% 218.52 219.06 214.231 461,325
Aug 03 2020 218.25 -1.87 -0.85% 222.15 223.90 217.51 390,611
Jul 31 2020 220.12 0.02 0.01% 221.86 223.265 214.315 464,067
Jul 30 2020 220.10 1.33 0.61% 216.30 221.05 213.21 608,168
Jul 29 2020 218.77 -16.58 -7.04% 223.43 225.00 212.89 1,510,395
Jul 28 2020 235.35 -0.36 -0.15% 235.50 238.68 234.13 355,226
Jul 27 2020 235.71 2.25 0.96% 234.37 237.9092 233.565 343,015
Jul 24 2020 233.46 -4.50 -1.89% 235.29 235.29 226.43 407,969
Jul 23 2020 237.96 -2.36 -0.98% 242.46 246.00 237.05 272,422
Jul 22 2020 240.32 -4.93 -2.01% 246.25 247.24 236.57 419,046
Jul 21 2020 245.25 -1.56 -0.63% 247.96 250.00 240.60 611,452
Jul 20 2020 246.81 11.86 5.05% 234.95 247.42 234.55 809,800
Jul 17 2020 234.95 7.34 3.22% 228.31 236.00 228.31 387,753
Jul 16 2020 227.61 -2.14 -0.93% 229.09 230.00 225.27 282,728
Jul 15 2020 229.75 5.40 2.41% 227.37 232.54 224.94 398,540
Jul 14 2020 224.35 3.82 1.73% 220.04 224.58 215.24 350,559
Jul 13 2020 220.53 -10.60 -4.59% 232.45 234.595 218.99 442,900
Jul 10 2020 231.13 -5.34 -2.26% 235.66 237.58 230.295 250,456
Jul 09 2020 236.47 1.98 0.84% 234.97 236.85 230.56 266,433
Jul 08 2020 234.49 0.60 0.26% 234.95 238.00 232.29 419,637
Jul 07 2020 233.89 -0.71 -0.3% 234.34 241.14 233.69 550,043
Jul 06 2020 234.60 2.88 1.24% 233.69 238.02 233.00 459,141
Jul 03 2020 231.72 0.00 +0.00% 230.00 232.4629 227.9336 0
Jul 02 2020 231.72 2.02 0.88% 230.00 232.4629 227.9336 536,692
Jul 01 2020 229.70 1.71 0.75% 229.00 230.79 224.605 492,526
Jun 30 2020 227.99 8.26 3.76% 220.85 228.62 220.035 526,925
Jun 29 2020 219.73 2.23 1.03% 216.65 220.13 212.58 426,886
Jun 26 2020 217.50 -3.05 -1.38% 220.08 221.93 216.46 664,998
Jun 25 2020 220.55 -1.57 -0.71% 222.44 222.44 216.98 478,169
Jun 24 2020 222.12 -6.10 -2.67% 228.92 230.865 220.60 539,898
Jun 23 2020 228.22 -0.81 -0.35% 230.00 232.41 227.47 324,056
Jun 22 2020 229.03 3.00 1.33% 226.63 232.78 225.80 730,030


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.