MASI

Historical Stock Prices

$41.68
*  
0.01
0.02%
Get MASI Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading MASI now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 41.69 42.11 41.606 41.68 202,449
07/30/2015 40.75 41.85 40.46 41.69 314,306
07/29/2015 40.74 41.11 40.4 40.91 354,813
07/28/2015 41.22 41.23 40.3 40.67 370,747
07/27/2015 41.93 42.11 40.98 41.09 259,101
07/24/2015 41.83 42.066 41.47 41.98 322,657
07/23/2015 42.44 42.44 41.69 42 326,816
07/22/2015 41.36 42.48 40.78 42.45 648,625
07/21/2015 40 41.41 39.89 41.33 1,474,637
07/20/2015 39.24 39.5899 38.6 38.68 173,923
07/17/2015 38.51 39.3 38.16 39.23 251,061
07/16/2015 38.21 38.65 38.17 38.37 448,369
07/15/2015 39.16 39.2099 38.6 38.67 123,496
07/14/2015 39.02 39.3299 38.88 38.99 200,812
07/13/2015 38.64 39.1 38.64 38.99 184,811
07/10/2015 38.51 38.8491 38.12 38.5 284,144
07/09/2015 38.54 38.96 38.13 38.19 221,585
07/08/2015 38.25 38.52 37.84 38.08 367,330
07/07/2015 38.61 38.64 37.72 38.57 255,473
07/06/2015 38.43 38.83 38.22 38.48 252,376
07/02/2015 38.87 39.0247 38.16 38.61 191,378
07/01/2015 38.98 39.25 38.4 38.77 420,567
06/30/2015 38.71 39.13 38.21 38.74 270,551
06/29/2015 39.35 39.75 38.45 38.55 490,175
06/26/2015 39.9 39.9 39.37 39.46 653,342
06/25/2015 39.39 39.91 39.34 39.73 222,382
06/24/2015 39.52 39.73 39.11 39.21 184,080
06/23/2015 39.7 39.761 39.47 39.66 186,970
06/22/2015 39.18 39.75 39.02 39.67 310,780
06/19/2015 39 39.22 38.74 38.89 435,231
06/18/2015 38.79 39.495 38.79 39.05 428,870
06/17/2015 38.8 39.22 38.665 38.92 293,082
06/16/2015 38.87 39.1199 38.06 38.8 369,415
06/15/2015 37.8 38.93 37.31 38.76 376,341
06/12/2015 38 39.35 37.71 38.84 1,213,849
06/11/2015 36.41 36.8 36.22 36.71 206,653
06/10/2015 36.37 36.9 36.07 36.5 186,671
06/09/2015 36.28 36.385 35.77 36.1 113,336
06/08/2015 36.15 36.79 36.15 36.2 166,068
06/05/2015 35.75 36.46 35.38 36.34 178,071
06/04/2015 36.39 36.58 35.84 36.03 227,862
06/03/2015 35.9 36.65 35.86 36.62 251,321
06/02/2015 35.37 35.98 35.18 35.83 157,524
06/01/2015 35.19 35.93 34.9 35.53 246,618
05/29/2015 35.52 35.78 34.97 35.1 292,213
05/28/2015 35.68 36.06 35.435 35.48 236,948
05/27/2015 35.56 36.07 35.23 35.86 164,649
05/26/2015 35.5 35.67 35.24 35.45 267,343
05/22/2015 35.58 36.15 35.38 35.59 156,941
05/21/2015 35.67 35.8399 35.39 35.52 177,789
05/20/2015 35.82 36.03 35.31 35.73 297,528
05/19/2015 35.5 36.24 35.03 36.13 391,003
05/18/2015 34.63 35.2 34.48 35.155 290,405
05/15/2015 34.68 34.92 34.55 34.63 227,438
05/14/2015 34.42 34.71 34.125 34.635 428,637
05/13/2015 34.54 34.73 34.15 34.51 255,733
05/12/2015 34.5 34.73 33.9248 34.49 270,090
05/11/2015 34.36 35 34.36 34.57 388,836
05/08/2015 35.29 35.4 34.35 34.71 487,415
05/07/2015 35.85 35.85 34.26 34.94 985,283
05/06/2015 34.71 34.71 33.74 33.97 1,044,685
05/05/2015 34.48 34.92 34.305 34.58 453,977
05/04/2015 34.25 34.71 34.22 34.6 458,896
05/01/2015 33.77 34.43 33.53 34.17 339,173
04/30/2015 34.15 34.37 33.4 33.76 486,705
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?