MASI

Masimo Corporation Historical Stock Prices

$31.12
*  
0.68
2.23%
Get MASI Alerts
*Delayed - data as of Mar. 5, 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: 1 Year, From 05-MAR-2014 TO 05-MAR-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.
16:00  30.52  31.30  30.35  31.12 357,561
03/05/2015 30.52 31.3 30.35 31.12 357,561
03/04/2015 30.02 30.76 29.7692 30.44 206,714
03/03/2015 30.61 30.65 30.08 30.175 245,362
03/02/2015 29.53 30.78 29.499 30.66 472,305
02/27/2015 28.74 29.73 28.61 29.47 590,669
02/26/2015 29.85 30.21 29.311 29.9 432,354
02/25/2015 30.21 30.794 29.71 30.05 498,004
02/24/2015 30.34 31.38 30.28 30.87 421,536
02/23/2015 29.82 30.52 29.39 30.5 512,269
02/20/2015 29.43 30.03 28.7 29.9 425,542
02/19/2015 29.37 29.84 29.08 29.4 573,516
02/18/2015 27.99 30.135 27.82 29.57 1,101,425
02/17/2015 27.29 27.51 26.81 27.37 375,087
02/13/2015 27.64 27.87 27.1901 27.38 577,214
02/12/2015 27.35 27.71 27.1 27.59 341,335
02/11/2015 26.93 27.33 26.74 27.1 234,143
02/10/2015 26.89 27.27 26.78 27.09 221,303
02/09/2015 26.99 27.11 26.64 26.67 236,015
02/06/2015 27.02 27.41 26.83 27.03 181,851
02/05/2015 26.37 27.02 26.21 26.93 186,906
02/04/2015 26.81 26.81 26.15 26.2 220,051
02/03/2015 25.96 26.97 25.74 26.85 426,626
02/02/2015 25.63 25.78 25.12 25.755 211,844
01/30/2015 26.18 26.34 25.41 25.52 327,581
01/29/2015 26.46 26.744 25.85 26.32 221,849
01/28/2015 27.13 27.688 26.18 26.34 203,550
01/27/2015 26.73 27.12 26.2974 26.98 182,964
01/26/2015 26.49 27.02 26.01 26.97 285,586
01/23/2015 26.56 26.79 26.31 26.42 170,738
01/22/2015 26.68 26.84 26.145 26.63 566,998
01/21/2015 26.53 26.71 26.27 26.54 198,834
01/20/2015 26.8 27.04 26.19 26.64 192,426
01/16/2015 25.88 26.77 25.55 26.72 226,388
01/15/2015 26.59 26.806 25.76 25.98 220,948
01/14/2015 26.32 26.66 26.12 26.495 170,039
01/13/2015 26.87 27.43 26.37 26.63 260,570
01/12/2015 27.44 27.53 26.73 26.8 232,852
01/09/2015 27.5 27.7 27.11 27.52 442,618
01/08/2015 27.2 27.4545 26.95 27.39 336,938
01/07/2015 26.72 27.35 26.58 27.04 546,179
01/06/2015 26.32 26.65 26.02 26.35 526,663
01/05/2015 25.77 26.49 25.71 26.29 299,021
01/02/2015 26.5 26.76 25.68 25.88 283,056
12/31/2014 26.41 26.97 26.31 26.34 242,676
12/30/2014 26.6 26.8 26.19 26.43 161,589
12/29/2014 27 27.15 26.56 26.6 260,749
12/26/2014 26.74 27.06 26.59 27 203,832
12/24/2014 26.52 26.81 26.51 26.6 105,732
12/23/2014 26.5 26.68 26.1 26.56 396,435
12/22/2014 26.89 27 26.19 26.47 316,654
12/19/2014 26.4 27.07 26.07 26.81 1,617,273
12/18/2014 26.51 26.79 25.55 26.445 752,196
12/17/2014 24.4 26.32 23.99 26.3 688,734
12/16/2014 24.15 24.59 23.73 24.27 299,055
12/15/2014 24.6 24.6 24.02 24.15 269,800
12/12/2014 24.61 24.81 24.43 24.49 298,177
12/11/2014 25.46 25.64 24.84 24.91 388,453
12/10/2014 26.42 26.42 25.31 25.35 514,441
12/09/2014 25.15 26.51 25.15 26.47 408,640
12/08/2014 25.32 25.94 25.32 25.37 258,027
12/05/2014 25.27 25.65 25.25 25.42 329,199
12/04/2014 25.4 25.56 25.125 25.25 496,537
12/03/2014 25.56 25.81 25.39 25.4 619,760
12/02/2014 25.86 26.07 25.53 25.59 409,463
12/01/2014 26.15 26.46 25.74 25.79 362,185
11/28/2014 26.59 26.68 26.17 26.25 130,254
11/26/2014 26.23 26.54 26.23 26.47 238,897
11/25/2014 26.36 26.36 25.99 26.19 271,937
11/24/2014 25.94 26.32 25.86 26.32 374,073
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
08/20/2014 21.73 21.95 21.56 21.69 748,185
08/19/2014 21.9 22.09 21.83 21.88 656,753
08/18/2014 22.17 22.37 21.88 21.94 740,724
08/15/2014 22.28 22.39 21.84 21.92 723,218
08/14/2014 22.46 22.6267 22.29 22.4 440,627
08/13/2014 21.84 22.56 21.84 22.44 492,745
08/12/2014 22.12 22.43 21.75 21.77 450,152
08/11/2014 21.86 22.48 21.56 22.22 668,124
08/08/2014 19.3 23.15 19.3 21.73 2,018,073
08/07/2014 24.5 24.59 24.11 24.23 325,408
08/06/2014 24 24.55 23.81 24.48 357,624
08/05/2014 23.91 24.21 23.86 24.15 290,390
08/04/2014 24.12 24.22 23.53 24.05 325,488
08/01/2014 24.04 24.21 23.82 24.05 324,799
07/31/2014 24.39 24.53 24.06 24.08 400,853
07/30/2014 24.27 24.7 24.11 24.64 322,734
07/29/2014 24.1 24.29 23.79 24.14 267,197
07/28/2014 24.11 24.26 23.74 24.08 229,270
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
04/24/2014 26.9 26.96 26.38 26.52 182,423
04/23/2014 27.58 27.58 26.76 26.79 264,522
04/22/2014 27.1 27.7 27.1 27.56 302,094
04/21/2014 26.57 27.04 26.5601 27.03 160,384
04/17/2014 26.28 26.8 26.05 26.59 219,312
04/16/2014 26.69 26.69 26.11 26.34 280,150
04/15/2014 26.46 26.63 25.65 26.5 433,236
04/14/2014 26.3 26.61 26.11 26.38 232,918
04/11/2014 25.9 26.4 25.795 26.155 302,381
04/10/2014 26.89 26.98 25.94 26.14 400,021
04/09/2014 26.63 26.92 26.36 26.92 212,325
04/08/2014 26.69 26.73 26.185 26.52 262,531
04/07/2014 27.59 27.59 26.37 26.69 443,242
04/04/2014 28.19 28.645 27.7 27.73 577,325
04/03/2014 27.83 27.98 27.62 27.9 361,510
04/02/2014 27.86 27.91 27.46 27.74 315,336
04/01/2014 27.42 27.91 27.29 27.87 315,719
03/31/2014 26.82 27.44 26.59 27.31 455,179
03/28/2014 26.81 27.18 26.52 26.62 262,991
03/27/2014 27.16 27.245 26.71 26.81 324,409
03/26/2014 27.67 27.86 27.17 27.17 330,154
03/25/2014 27.7 27.95 27.08 27.47 316,054
03/24/2014 27.54 27.84 27.07 27.6 459,126
03/21/2014 27.77 27.98 27.35 27.48 510,911
03/20/2014 27.87 28 27.53 27.63 295,404
03/19/2014 28.51 28.525 27.96 28.02 487,900
03/18/2014 28.53 28.7 28.35 28.59 256,313
03/17/2014 28.38 28.76 28.231 28.42 247,885
03/14/2014 28.23 28.57 28.195 28.29 327,672
03/13/2014 28.4 28.535 28.01 28.32 600,993
03/12/2014 27.79 28.4 27.66 28.37 428,902
03/11/2014 27.75 28.24 27.6 27.86 618,293
03/10/2014 27.56 28.38 27.52 27.77 662,532
03/07/2014 26.89 27.61 26.705 27.57 751,985
03/06/2014 26.31 26.74 26.3 26.67 441,201
03/05/2014 26.1 26.38 25.94 26.2 448,873
*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?