MASI

Historical Stock Prices

$41.51
*  
0.63
1.5%
Get MASI Alerts
*Delayed - data as of Aug. 28, 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 28-AUG-2014 TO 28-AUG-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.
08/28/2015 41.84 42.36 41.35 41.51 313,573
08/27/2015 41.33 42.53 41.03 42.14 481,463
08/26/2015 40.21 40.92 38.91 40.85 678,272
08/25/2015 40.72 40.88 39.53 39.54 307,031
08/24/2015 39.58 40.85 35.33 39.56 425,123
08/21/2015 41.3 42.05 40.91 41.53 330,708
08/20/2015 42.84 42.86 41.97 41.99 206,029
08/19/2015 43.44 43.54 42.75 43.18 316,187
08/18/2015 43.63 44.29 43.31 43.58 484,134
08/17/2015 42.68 43.54 42.31 43.51 302,902
08/14/2015 42.42 42.813 42.3 42.7 264,889
08/13/2015 42.59 43.1 42.15 42.42 221,734
08/12/2015 42.07 43.08 41.5001 42.61 283,734
08/11/2015 40.81 42.3 40.75 42.27 361,665
08/10/2015 41.5 42.04 40.85 40.94 630,254
08/07/2015 42.34 42.3625 41.08 41.44 501,101
08/06/2015 43.81 44 42.21 42.34 491,472
08/05/2015 42.5 46 42.43 43.61 1,257,438
08/04/2015 41.16 42.25 41.05 41.78 312,607
08/03/2015 41.16 41.719 40.55 41.05 269,355
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
04/29/2015 34.57 34.94 34.03 34.25 630,714
04/28/2015 34.56 34.98 33.98 34.86 189,708
04/27/2015 34.94 35.39 34.41 34.53 243,052
04/24/2015 34.81 35.09 34.7 34.83 159,809
04/23/2015 35 35.155 34.72 34.9 148,918
04/22/2015 34.41 35.15 34.3 34.96 230,438
04/21/2015 34.75 34.82 34.29 34.53 284,077
04/20/2015 34.26 34.97 34.26 34.71 191,779
04/17/2015 34.08 34.545 34.02 34.14 271,731
04/16/2015 34.77 34.79 34.33 34.46 300,711
04/15/2015 34.78 34.974 34.66 34.77 320,523
04/14/2015 34.97 35.125 34.54 34.73 349,233
04/13/2015 35 35.1092 34.77 34.86 231,127
04/10/2015 34.97 35.09 34.77 34.97 276,520
04/09/2015 34.67 35 34.52 34.92 554,812
04/08/2015 33.96 35.02 33.81 34.59 652,715
04/07/2015 33.96 34.06 33.6 33.84 357,816
04/06/2015 33.34 34.1256 33.12 33.88 667,274
04/02/2015 33.08 33.55 33 33.45 401,510
04/01/2015 32.81 33.11 32.33 33.07 515,562
03/31/2015 32.67 33.08 32.33 32.98 373,102
03/30/2015 31.94 33.16 31.92 32.76 548,680
03/27/2015 31.46 31.91 31.28 31.84 167,994
03/26/2015 30.63 31.48 30.5001 31.42 264,802
03/25/2015 31.28 31.43 30.685 30.8 288,302
03/24/2015 31.24 31.5 30.07 31.08 320,013
03/23/2015 30.94 31.48 30.74 31.31 179,796
03/20/2015 31.81 31.83 30.98 31.01 421,254
03/19/2015 31.41 31.766 31.03 31.56 255,063
03/18/2015 32 32.154 31.21 31.64 303,240
03/17/2015 31.6 32.33 31.26 32.16 496,856
03/16/2015 31.09 31.74 31.07 31.66 386,925
03/13/2015 31.02 31.03 30.47 30.87 226,404
03/12/2015 30.88 31.09 30.3201 30.92 220,002
03/11/2015 30.53 30.8 30.24 30.65 352,254
03/10/2015 30.22 30.76 29.92 30.51 288,767
03/09/2015 30.32 30.67 30.07 30.61 237,891
03/06/2015 30.76 31.316 30.14 30.22 378,956
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
*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?