MASI

Masimo Corporation Historical Stock Prices

$24.11
*  
0.03
0.12%
Get MASI Alerts
*Delayed - data as of Jul. 28, 2014 14:54 ET  -  Find a broker to begin trading MASI now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    MASI Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
14:54  24.11  24.26  23.74  24.11 141,842
07/25/2014 24.18 24.52 23.88 24.14 328,541
07/24/2014 24.46 24.5 24.16 24.35 320,762
07/23/2014 24.22 24.57 23.93 24.41 270,300
07/22/2014 24.19 24.59 23.91 24.12 488,205
07/21/2014 24.35 24.35 23.885 24.03 251,441
07/18/2014 23.98 24.47 23.84 24.44 304,912
07/17/2014 24.05 24.46 23.89 24.02 410,324
07/16/2014 24.48 24.48 24 24.16 237,253
07/15/2014 24.42 24.46 24.05 24.3 718,086
07/14/2014 24.66 24.66 24.31 24.37 310,984
07/11/2014 24.26 24.59 24.064 24.49 257,815
07/10/2014 24.1 24.46 23.93 24.33 342,323
07/09/2014 24.38 24.75 24.135 24.4 385,020
07/08/2014 24.36 24.46 23.98 24.28 876,640
07/07/2014 24.23 24.23 23.72 23.95 307,648
07/03/2014 24.06 24.34 24.06 24.26 123,514
07/02/2014 24.14 24.28 23.82 24 373,856
07/01/2014 23.61 24.38 23.505 24.2 587,347
06/30/2014 23.6 23.69 23.42 23.6 504,329
06/27/2014 23.46 23.72 23.29 23.65 623,200
06/26/2014 23.4 23.72 23.3 23.63 482,537
06/25/2014 22.89 23.509 22.7605 23.43 667,026
06/24/2014 23.88 23.895 22.94 23.02 716,029
06/23/2014 23.6 24.18 23.6 23.83 603,868
06/20/2014 23.54 23.88 23.319 23.58 9,063,873
06/19/2014 23.36 23.68 23.09 23.48 564,205
06/18/2014 23.4 23.564 23.25 23.38 424,947
06/17/2014 23.42 23.557 23.32 23.36 620,361
06/16/2014 23.71 23.71 23.06 23.44 519,349
06/13/2014 23.66 23.66 23.1 23.27 606,020
06/12/2014 23.95 24.04 23.65 23.87 422,254
06/11/2014 24.02 24.125 23.89 23.95 163,731
06/10/2014 24.39 24.39 23.93 24.11 294,035
06/09/2014 24.07 24.46 24.06 24.39 412,156
06/06/2014 24.18 24.28 24.08 24.16 330,521
06/05/2014 24.02 24.15 23.76 23.97 531,441
06/04/2014 23.88 24.06 23.77 23.95 244,466
06/03/2014 23.95 24.12 23.72 23.97 315,405
06/02/2014 24.63 24.63 24 24.04 349,372
05/30/2014 24.85 24.9 24.5 24.64 271,098
05/29/2014 25.01 25.01 24.66 24.75 478,872
05/28/2014 24.83 24.94 24.57 24.71 484,864
05/27/2014 24.82 25.01 24.62 24.8 446,036
05/23/2014 24.73 24.77 24.55 24.58 397,972
05/22/2014 24.58 25.13 24.53 24.68 457,865
05/21/2014 24.43 24.79 24.32 24.41 471,061
05/20/2014 24.15 24.41 23.91 24.24 499,398
05/19/2014 24.05 24.595 23.835 24.275 503,443
05/16/2014 23.77 24.17 23.56 24.07 739,851
05/15/2014 23.46 24.01 23.17 23.83 933,926
05/14/2014 23.54 24 23.36 23.65 464,416
05/13/2014 23.77 24.09 23 23.63 820,666
05/12/2014 22.22 23.9 22.22 23.79 709,976
05/09/2014 22.2 22.345 21.45 22.03 1,018,862
05/08/2014 22.91 23.16 22.55 22.58 671,206
05/07/2014 23.46 23.82 22.59 22.99 643,538
05/06/2014 22.88 23.54 22.85 23.32 1,011,690
05/05/2014 23.53 23.68 22.7 23.04 1,273,136
05/02/2014 24 24.12 23.63 23.7 717,488
05/01/2014 26.29 26.29 23.52 23.95 2,196,351
04/30/2014 26.24 26.92 26.07 26.76 488,166
04/29/2014 26.49 28.78 26.09 26.36 298,892
04/28/2014 26.18 26.54 25.75 26.31 170,065
04/25/2014 26.34 26.74 25.95 26.05 260,518
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?