Quantcast
MASI

Masimo Corporation Common Stock Historical Stock Prices

$113.81
*  
0.29
0.26%
Get MASI Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading MASI now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    MASI After Hours
 
 
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 16-MAY-2018 TO 16-AUG-2018

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.
16:00 113.36 113.98 112.43 113.81 238,227
08/16/2018 112.79 114.015 111.84 113.52 385,920
08/15/2018 111.92 112.64 110.73 112.26 396,042
08/14/2018 109.42 113.27 109.139 112.2 660,391
08/13/2018 109.64 109.99 108.78 109.04 264,363
08/10/2018 109.06 110.72 108.93 109.63 332,818
08/09/2018 108.99 110.37 108.3617 109.06 452,283
08/08/2018 108.18 109.13 107.44 108.66 306,501
08/07/2018 108.7 108.7 107.2151 108.13 438,778
08/06/2018 108.15 109.23 107.85 108.47 452,892
08/03/2018 108.27 108.615 105.67 108.26 727,266
08/02/2018 101.5 109.47 101.025 108.26 1,573,813
08/01/2018 99.72 101.16 99.41 100.06 428,213
07/31/2018 97.76 99.71 97.61 99.42 635,407
07/30/2018 97.78 98.64 96.14 97.19 468,937
07/27/2018 100.32 100.98 97.28 97.96 246,812
07/26/2018 100.28 100.63 99.51 99.96 342,293
07/25/2018 99.25 100.45 99.25 100.2 342,592
07/24/2018 102.68 102.69 99.41 99.74 467,443
07/23/2018 102.05 102.96 101.531 102.33 340,225
07/20/2018 102.05 103.1 102.05 102.34 421,103
07/19/2018 101.1 102.73 100.71 101.86 309,646
07/18/2018 100.86 101.32 100.61 101.09 505,556
07/17/2018 99.26 101.11 99.26 101.03 335,630
07/16/2018 99.64 99.83 98.76 99.38 352,254
07/13/2018 100.08 100.14 99.38 99.49 264,524
07/12/2018 98.72 100.35 98.35 99.81 315,516
07/11/2018 98.47 98.89 97.89 98.64 388,039
07/10/2018 99.44 99.76 98.51 98.81 997,993
07/09/2018 100.23 100.315 98.93 99.38 528,701
07/06/2018 98.6 100.32 97.95 99.97 330,155
07/05/2018 97.62 98.94 96.99 98.47 846,384
07/03/2018 97.85 98.34 96.35 97.46 190,554
07/02/2018 96.72 98.0325 96.36 97.85 418,603
06/29/2018 98.91 99.22 97.645 97.65 399,595
06/28/2018 97.38 98.91 96.6201 98.7 427,550
06/27/2018 100.5 100.76 97.44 97.54 751,448
06/26/2018 97.71 100.38 96.7 100.05 579,897
06/25/2018 99.97 100.4 96.84 97.47 766,824
06/22/2018 101.13 101.9 99.88 99.98 5,580,664
06/21/2018 101.41 101.7989 99.785 100.94 482,517
06/20/2018 101.14 101.57 100.43 101.19 620,041
06/19/2018 100.32 101.28 98.84 100.99 656,668
06/18/2018 100.66 100.66 99.04 100.31 517,445
06/15/2018 101.35 101.545 100.26 101.27 675,320
06/14/2018 100.96 101.635 100.67 101.54 412,243
06/13/2018 101.38 101.695 100.61 100.92 312,569
06/12/2018 101.08 101.77 100.78 101.38 316,554
06/11/2018 101.58 102.08 100.36 101.14 361,968
06/08/2018 100.5 102.06 100.31 101.88 281,741
06/07/2018 102.31 102.31 99.4039 100.3 237,979
06/06/2018 101.39 102.32 100.84 102.21 322,901
06/05/2018 99.97 101.65 99.9 101.16 401,745
06/04/2018 101.12 101.35 98.86 99.73 502,342
06/01/2018 99.8 101.12 99.185 101 362,636
05/31/2018 99.78 100.665 98.98 99.05 327,566
05/30/2018 99.25 101.06 97.789 100.22 625,465
05/29/2018 98.57 98.93 97.12 98.69 382,343
05/25/2018 98.87 99.64 98.7 99.12 193,698
05/24/2018 98.68 99.31 98.133 98.98 301,056
05/23/2018 97.58 98.61 97.5 98.49 253,343
05/22/2018 97.99 98.43 97.41 97.9 291,364
05/21/2018 97.62 98.04 97.09 97.74 311,976
05/18/2018 97.12 97.8 96.715 97.07 418,327
05/17/2018 96.53 97.2925 95.85 96.77 450,182
05/16/2018 96.41 97.15 96.04 96.4 424,661
*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?

Smart Portfolio