MASI

Masimo Corporation Historical Stock Prices

$24.33
*  
0.07
0.29%
Get MASI Alerts
*Delayed - data as of Jul. 10, 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: 1 Year, From 10-JUL-2013 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  24.10  24.46  23.93  24.33 342,247
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
03/04/2014 25.72 26.22 25.595 26.06 456,391
03/03/2014 25.19 25.54 25.08 25.37 515,660
02/28/2014 26.15 26.42 25.52 25.55 613,164
02/27/2014 26.57 26.68 25.71 26.12 1,276,931
02/26/2014 26.23 26.8 26.04 26.75 790,912
02/25/2014 26.63 26.66 26.15 26.29 476,274
02/24/2014 26.46 26.93 26.46 26.69 482,019
02/21/2014 27.39 27.39 26.36 26.36 532,961
02/20/2014 26.98 27.33 26.44 27.25 694,024
02/19/2014 27.88 28.18 26.77 26.86 777,760
02/18/2014 27.77 28.49 27.7 28.03 618,954
02/14/2014 29 29.12 27.36 27.78 1,739,226
02/13/2014 28.7 29.3799 28.7 29.13 524,252
02/12/2014 29.01 29.26 28.798 28.99 539,909
02/11/2014 28.52 29.11 28.52 29 331,042
02/10/2014 27.92 28.47 27.76 28.4 266,391
02/07/2014 27.88 28.2 27.59 28 396,608
02/06/2014 27.7 27.91 27.4 27.72 551,312
02/05/2014 27.85 27.85 27.25 27.62 472,417
02/04/2014 27.95 28.245 27.5 27.94 555,473
02/03/2014 29.31 29.5425 27.74 27.79 738,238
01/31/2014 29.22 29.482 28.1815 29.25 639,556
01/30/2014 29.72 30.09 29.52 29.76 295,954
01/29/2014 29.81 30.38 29.325 29.46 446,918
01/28/2014 30.43 30.64 29.99 30.07 467,899
01/27/2014 30.99 31.05 30.05 30.44 383,546
01/24/2014 31.5 32.2 30.68 31.08 322,149
01/23/2014 31.65 32.16 31.65 31.8 492,263
01/22/2014 31.66 31.97 31.61 31.88 318,163
01/21/2014 31.39 31.68 31.18 31.56 211,929
01/17/2014 31.46 31.53 31.09 31.15 239,530
01/16/2014 30.92 31.6 30.85 31.42 321,797
01/15/2014 31 31.11 30.61 31.07 367,750
01/14/2014 30.75 30.92 30.47 30.83 217,705
01/13/2014 30.78 31.02 30.36 30.52 323,283
01/10/2014 30.85 31.2 30.58 30.8 502,303
01/09/2014 31.31 31.49 30.64 30.82 716,530
01/08/2014 30.22 31.62 30.22 31.26 689,553
01/07/2014 29.6 30.41 29.36 30.28 352,402
01/06/2014 30 30.33 29.37 29.41 536,267
01/03/2014 29.07 30 28.96 29.95 499,324
01/02/2014 29.06 29.245 28.865 29.05 208,001
12/31/2013 29.39 29.56 29.2 29.23 243,666
12/30/2013 28.83 29.62 28.8 29.33 297,086
12/27/2013 28.95 29.18 28.58 28.86 287,068
12/26/2013 29.13 29.225 28.75 28.83 211,719
12/24/2013 28.95 29.22 28.8 29.03 189,279
12/23/2013 28.9 29.07 28.66 28.87 304,151
12/20/2013 29.19 29.43 28.6 28.73 1,071,306
12/19/2013 28.79 29.3675 28.745 29.08 430,096
12/18/2013 28.15 28.84 27.76 28.81 407,438
12/17/2013 28.39 28.39 27.7 28.08 177,965
12/16/2013 28.28 28.7 28.13 28.34 340,419
12/13/2013 28.78 28.96 28.19 28.23 269,802
12/12/2013 28.6 28.82 28.47 28.69 513,525
12/11/2013 29.32 29.4 28.43 28.61 376,115
12/10/2013 29.48 29.6075 29.22 29.25 348,141
12/09/2013 29.35 29.66 29.15 29.61 382,230
12/06/2013 29.06 29.5 28.85 29.41 349,482
12/05/2013 28.24 28.99 28.11 28.88 535,377
12/04/2013 28.07 28.52 28 28.32 218,597
12/03/2013 28.56 28.7125 28.03 28.12 309,156
12/02/2013 28.56 28.82 28.42 28.62 284,982
11/29/2013 28.87 28.99 28.59 28.63 72,088
11/27/2013 28.56 28.99 28.47 28.85 174,580
11/26/2013 28.52 28.92 28.37 28.65 145,640
11/25/2013 28.25 28.58 28.185 28.42 260,435
11/22/2013 28.35 28.45 28.23 28.25 127,587
11/21/2013 28.3 28.59 28.14 28.37 199,045
11/20/2013 28.27 28.37 27.85 28.29 240,552
11/19/2013 28.04 28.42 27.91 28.11 181,200
11/18/2013 28.44 28.545 28.02 28.09 149,804
11/15/2013 28.25 28.5 28.0456 28.36 588,769
11/14/2013 27.97 28.51 27.691 28.28 289,614
11/13/2013 27.58 27.82 27.48 27.81 150,482
11/12/2013 27.48 27.78 27.44 27.69 171,544
11/11/2013 27.29 27.57 27.224 27.5 184,085
11/08/2013 26.71 27.43 26.6 27.4 242,028
11/07/2013 27.04 27.13 26.71 26.75 240,483
11/06/2013 26.81 26.9 26.55 26.85 380,220
11/05/2013 26.07 26.75 25.7522 26.62 620,738
11/04/2013 26.61 26.61 25.54 26.22 435,663
11/01/2013 25.56 26.12 25.51 26.01 494,959
10/31/2013 27.4 27.9 25.42 25.62 1,152,919
10/30/2013 28.2 29.08 28.07 28.38 533,022
10/29/2013 28.25 28.39 28.1 28.22 334,427
10/28/2013 28.4 28.49 28.02 28.14 346,925
10/25/2013 28.56 28.6 28.2 28.4 184,592
10/24/2013 27.99 28.62 27.82 28.44 320,162
10/23/2013 28.01 28.36 27.98 28.03 163,671
10/22/2013 28.4 28.53 28.07 28.24 209,844
10/21/2013 28.39 28.45 28.22 28.4 148,379
10/18/2013 28.32 28.46 28.04 28.42 208,104
10/17/2013 27.62 28.44 27.28 28.08 173,420
10/16/2013 27.47 27.93 27.14 27.87 128,060
10/15/2013 26.44 27.69 26.44 27.3 192,670
10/14/2013 26.81 27.62 26.63 27.58 134,252
10/11/2013 26.53 27.08 26.37 27.06 159,056
10/10/2013 26.35 26.705 26.05 26.69 153,737
10/09/2013 26.2 26.31 25.975 26.09 187,339
10/08/2013 26.25 26.47 25.93 25.99 289,893
10/07/2013 26.38 26.68 26.28 26.41 244,249
10/04/2013 26.79 26.97 26.55 26.7 158,741
10/03/2013 27.05 27.06 26.66 26.85 207,526
10/02/2013 27.08 27.32 26.88 27.16 232,854
10/01/2013 26.58 27.35 26.55 27.29 340,344
09/30/2013 26.3 26.7633 26.06 26.64 287,415
09/27/2013 26.41 26.6 26.36 26.53 110,550
09/26/2013 26.5 26.71 26.3 26.65 173,294
09/25/2013 26.46 26.75 26.36 26.4 170,041
09/24/2013 26.56 26.74 26.344 26.46 155,668
09/23/2013 26.49 26.74 26.37 26.56 259,141
09/20/2013 27.09 27.17 26.53 26.53 433,417
09/19/2013 26.95 27.08 26.8 27.04 195,073
09/18/2013 26.775 27.08 26.42 26.82 260,191
09/17/2013 26.33 26.79 26.21 26.77 200,692
09/16/2013 26.34 26.38 26.07 26.33 167,998
09/13/2013 26.17 26.34 25.84 26.01 219,257
09/12/2013 25.95 26.22 25.78 26.06 213,529
09/11/2013 25.87 25.995 25.6 25.91 153,082
09/10/2013 25.69 25.87 25.55 25.86 193,188
09/09/2013 24.96 25.5 24.91 25.49 355,046
09/06/2013 25.14 25.19 24.39 24.84 147,177
09/05/2013 24.96 25.12 24.66 24.95 149,741
09/04/2013 24.9 25.07 24.79 24.89 226,536
09/03/2013 25.12 25.28 24.54 24.84 463,399
08/30/2013 24.98 25.11 24.72 24.74 389,244
08/29/2013 25.31 25.5 24.98 25.02 666,863
08/28/2013 25.27 25.57 25.12 25.315 276,406
08/27/2013 25.41 25.455 25.03 25.3 227,163
08/26/2013 25.53 25.81 25.46 25.74 187,114
08/23/2013 25.46 25.56 25.335 25.45 211,318
08/22/2013 25.3 25.66 25.3 25.44 177,948
08/21/2013 25.1 25.38 24.965 25.23 533,620
08/20/2013 24.9 25.25 24.74 25.24 213,490
08/19/2013 24.8 25.04 24.49 24.9 278,455
08/16/2013 24.9 24.91 24.33 24.78 254,679
08/15/2013 24.82 24.82 24.39 24.58 189,421
08/14/2013 25 25.07 24.88 25.05 92,798
08/13/2013 25.21 25.21 24.7875 25.02 170,027
08/12/2013 24.65 25.1768 24.481 25.13 142,740
08/09/2013 24.96 25.05 24.74 24.85 216,633
08/08/2013 25.12 25.12 24.91 25.05 164,478
08/07/2013 24.86 25.06 24.85 24.92 228,089
08/06/2013 25.04 25.12 24.895 24.95 251,322
08/05/2013 24.61 25.09 24.61 25.07 220,164
08/02/2013 24.58 24.785 24.45 24.68 263,400
08/01/2013 24 25.94 23.37 24.75 918,020
07/31/2013 23.47 23.47 22.81 23.29 305,919
07/30/2013 23.41 23.59 23.17 23.45 244,355
07/29/2013 23.39 23.43 23.12 23.24 98,757
07/26/2013 23.18 23.45 22.88 23.41 106,205
07/25/2013 23.33 23.53 23.04 23.37 223,953
07/24/2013 23.85 23.88 23.27 23.33 179,909
07/23/2013 24 24 23.71 23.8 172,999
07/22/2013 23.66 23.96 23.66 23.88 104,548
07/19/2013 23.47 23.74 23.2236 23.74 126,735
07/18/2013 23.66 23.97 23.42 23.56 203,487
07/17/2013 23.47 23.64 23.35 23.62 228,430
07/16/2013 23.43 23.53 23.215 23.4 245,274
07/15/2013 22.93 23.18 22.83 23.18 146,624
07/12/2013 22.86 23.01 22.8 22.94 119,112
07/11/2013 22.69 22.95 22.56 22.91 139,232
07/10/2013 22.17 22.44 22.01 22.39 113,500
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?