MASI

Masimo Corporation Historical Stock Prices

$25.92
*  
0.12
0.46%
Get MASI Alerts
*Delayed - data as of Nov. 21, 2014  -  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 for next time

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

Results for: 3 Month, From 21-AUG-2014 TO 21-NOV-2014

Date Open High Low Close / Last Volume
16:00  26.34  26.42  25.84  25.92 266,414
11/21/2014 26.34 26.42 25.84 25.92 266,414
11/20/2014 25.82 26.12 25.51 26.04 245,653
11/19/2014 26.24 26.3793 25.85 25.9 283,426
11/18/2014 26.3 26.57 26.17 26.33 348,851
11/17/2014 26.33 26.54 26.24 26.24 275,039
11/14/2014 26.47 26.71 26.25 26.42 509,457
11/13/2014 26.55 26.71 26.42 26.5 332,568
11/12/2014 26.15 26.62 26.03 26.55 375,867
11/11/2014 26.06 26.33 25.78 26.24 406,664
11/10/2014 25.56 26.03 25.5 26.02 482,507
11/07/2014 25.57 25.7 25.39 25.52 530,743
11/06/2014 24.9 25.52 24.9 25.48 463,246
11/05/2014 25.15 25.35 24.55 24.73 319,241
11/04/2014 24.92 25.15 24.68 24.94 239,245
11/03/2014 25.3 25.3 24.68 24.94 473,208
10/31/2014 25.4 25.44 24.92 25.24 624,692
10/30/2014 23.12 25.1 23.12 24.98 1,619,896
10/29/2014 23.31 23.49 22.95 23.23 595,628
10/28/2014 22.79 23.39 22.72 23.34 655,172
10/27/2014 22.19 22.8 22.1 22.73 583,981
10/24/2014 22.31 22.65 22.21 22.33 287,193
10/23/2014 21.99 22.24 21.588 22.22 406,826
10/22/2014 21.94 22.17 21.705 21.77 299,308
10/21/2014 21.8 22.14 21.75 21.84 286,819
10/20/2014 21.34 21.77 21.25 21.7 247,811
10/17/2014 21.8 21.8 21.28 21.33 394,317
10/16/2014 21.41 21.7 21.14 21.55 535,038
10/15/2014 21.38 21.88 21.05 21.7 661,059
10/14/2014 22.43 22.56 21.59 21.64 472,868
10/13/2014 21.91 22.53 21.42 22.24 329,755
10/10/2014 22.15 22.71 21.78 21.85 646,685
10/09/2014 22.69 22.77 22.3 22.3 661,833
10/08/2014 22.25 22.81 21.97 22.74 572,568
10/07/2014 22.5 22.67 22.14 22.23 622,744
10/06/2014 22.59 22.82 22.45 22.59 760,969
10/03/2014 22.6 22.67 21.98 22.47 671,734
10/02/2014 24 24 22.02 22.42 2,014,749
10/01/2014 21.33 24.83 21.03 24.02 3,967,093
09/30/2014 21.06 21.56 20.96 21.28 824,094
09/29/2014 20.87 21.1 20.48 21.07 476,494
09/26/2014 20.95 21.16 20.852 21.09 361,815
09/25/2014 21.04 21.23 20.67 20.93 726,196
09/24/2014 20.8 21.22 20.53 21.12 811,043
09/23/2014 20.75 20.93 20.66 20.69 819,081
09/22/2014 20.94 20.94 20.59 20.79 643,592
09/19/2014 21.2 21.47 20.97 20.99 1,331,841
09/18/2014 21.24 21.4 21.1 21.17 420,504
09/17/2014 21.37 21.54 21.15 21.2 387,168
09/16/2014 21.65 21.69 21.23 21.36 529,665
09/15/2014 22.07 22.08 21.65 21.72 545,116
09/12/2014 22.3 22.51 21.96 22.09 493,273
09/11/2014 21.75 22.31 21.69 22.24 2,252,034
09/10/2014 21.99 22.08 21.866 22 413,353
09/09/2014 22.06 22.18 21.88 21.93 402,835
09/08/2014 22 22.11 21.94 22.03 362,643
09/05/2014 21.88 22.05 21.7517 21.99 273,269
09/04/2014 22.18 22.25 21.89 21.98 314,807
09/03/2014 22.5 22.7 21.98 22.08 423,495
09/02/2014 22.54 22.63 22.34 22.46 429,278
08/29/2014 22.15 22.45 21.94 22.44 404,589
08/28/2014 22.57 22.76 22.1 22.16 371,545
08/27/2014 22.73 22.95 22.56 22.74 230,441
08/26/2014 22.39 22.85 22.39 22.68 467,309
08/25/2014 22.54 22.62 22.25 22.39 366,270
08/22/2014 21.94 22.57 21.85 22.43 787,921
08/21/2014 21.7 22.005 21.7 21.94 518,393
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?