Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Masimo Corp
(NQ:
MASI
)
125.46
+0.66 (+0.53%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2021
287.49
292.17
274.14
278.12
368,909
-10.17(-3.53%)
Nov 29, 2021
286.33
292.19
284.15
288.29
242,689
+4.14(+1.46%)
Nov 26, 2021
285.79
292.50
283.36
284.15
193,490
-1.64(-0.57%)
Nov 24, 2021
285.82
289.99
281.17
285.79
192,367
-0.37(-0.13%)
Nov 23, 2021
297.82
298.44
282.17
286.16
324,121
-12.50(-4.19%)
Nov 22, 2021
303.78
305.00
297.18
298.66
254,382
-4.63(-1.53%)
Nov 19, 2021
300.00
305.21
299.62
303.29
248,684
+3.41(+1.14%)
Nov 18, 2021
300.11
300.34
299.79
299.88
207,763
-0.34(-0.11%)
Nov 17, 2021
298.52
302.04
295.11
300.22
282,293
+1.70(+0.57%)
Nov 16, 2021
298.90
301.45
298.00
298.52
261,165
-0.26(-0.09%)
Nov 15, 2021
300.92
303.99
298.00
298.78
241,618
-1.08(-0.36%)
Nov 12, 2021
297.00
300.29
293.25
299.86
337,027
+2.86(+0.96%)
Nov 11, 2021
287.69
297.23
284.79
297.00
264,796
+10.80(+3.77%)
Nov 10, 2021
287.76
286.20
130,486
-1.59(-0.55%)
Nov 09, 2021
287.02
290.67
285.06
287.79
155,804
+0.28(+0.10%)
Nov 08, 2021
279.71
288.14
278.08
287.51
201,729
+7.18(+2.56%)
Nov 05, 2021
293.04
293.04
278.38
280.33
325,843
-12.50(-4.27%)
Nov 04, 2021
289.69
296.32
289.36
292.83
177,000
+3.77(+1.30%)
Nov 03, 2021
290.67
291.92
286.53
289.06
165,466
-0.92(-0.32%)
Nov 02, 2021
289.53
292.82
286.51
289.98
219,594
+0.42(+0.15%)
Nov 01, 2021
285.00
290.32
283.54
289.56
175,418
+6.02(+2.12%)
Oct 29, 2021
287.56
292.80
282.26
283.54
526,104
-6.08(-2.10%)
Oct 28, 2021
291.48
293.97
287.44
289.62
268,346
+0.25(+0.09%)
Oct 27, 2021
290.10
294.94
278.16
289.37
542,152
+0.36(+0.12%)
Oct 26, 2021
286.12
289.01
277,058
+3.54(+1.24%)
Oct 25, 2021
283.35
285.66
279.37
285.47
348,496
+2.12(+0.75%)
Oct 22, 2021
283.67
285.14
282.05
283.35
221,187
+0.89(+0.32%)
Oct 21, 2021
281.63
283.25
278.29
282.46
314,359
+1.68(+0.60%)
Oct 20, 2021
283.11
284.17
280.44
280.78
172,270
-0.21(-0.07%)
Oct 19, 2021
279.32
284.28
279.32
280.99
160,747
+3.50(+1.26%)
Oct 18, 2021
285.24
285.29
275.69
277.49
149,343
-8.63(-3.02%)
Oct 15, 2021
285.00
287.59
284.41
286.12
176,535
+0.97(+0.34%)
Oct 14, 2021
279.00
285.58
278.50
285.15
279,901
+6.51(+2.34%)
Oct 13, 2021
272.53
278.95
270.99
278.64
181,140
+7.65(+2.82%)
Oct 12, 2021
272.02
275.98
270.22
270.99
179,102
+0.77(+0.28%)
Oct 11, 2021
270.46
273.35
268.01
270.22
169,294
-1.31(-0.48%)
Oct 08, 2021
276.96
279.09
270.10
271.53
106,164
-4.51(-1.63%)
Oct 07, 2021
272.61
277.92
270.93
276.04
221,868
+5.38(+1.99%)
Oct 06, 2021
268.04
271.13
265.66
270.66
120,569
+1.85(+0.69%)
Oct 05, 2021
267.01
272.80
267.01
268.81
247,539
+2.04(+0.76%)
Oct 04, 2021
270.68
271.71
263.87
266.77
307,845
-3.69(-1.36%)
Oct 01, 2021
272.02
272.99
262.52
270.46
226,551
-0.25(-0.09%)
Sep 30, 2021
272.00
275.02
269.34
270.71
277,769
+0.28(+0.10%)
Sep 29, 2021
272.41
275.39
269.54
270.43
237,769
-1.42(-0.52%)
Sep 28, 2021
273.19
273.37
268.06
271.85
308,583
-3.84(-1.39%)
Sep 27, 2021
282.36
282.36
273.28
275.69
279,636
-7.86(-2.77%)
Sep 24, 2021
284.57
288.27
281.72
283.55
219,261
-1.22(-0.43%)
Sep 23, 2021
277.57
285.32
277.48
284.77
302,996
+8.20(+2.96%)
Sep 22, 2021
275.40
279.00
271.47
276.57
221,784
+1.17(+0.42%)
Sep 21, 2021
274.16
277.71
274.16
275.40
114,377
+2.29(+0.84%)
Sep 20, 2021
272.23
276.11
269.67
273.11
168,274
-1.34(-0.49%)
Sep 17, 2021
272.88
275.63
271.63
274.45
614,676
+0.49(+0.18%)
Sep 16, 2021
272.82
274.65
271.54
273.96
194,204
+1.22(+0.45%)
Sep 15, 2021
272.25
274.00
270.01
272.74
216,263
+1.12(+0.41%)
Sep 14, 2021
271.34
272.94
268.02
271.62
194,027
+1.84(+0.68%)
Sep 13, 2021
276.79
276.79
268.17
269.78
218,819
-4.57(-1.67%)
Sep 10, 2021
274.07
275.99
273.18
274.35
359,697
+1.71(+0.63%)
Sep 09, 2021
273.48
274.16
270.11
272.64
155,489
-0.83(-0.30%)
Sep 08, 2021
273.24
274.99
271.80
273.47
212,327
+0.99(+0.36%)
Sep 07, 2021
275.00
276.98
269.74
272.48
177,211
-4.50(-1.62%)
Sep 03, 2021
277.78
278.82
275.52
276.98
108,534
-1.62(-0.58%)
Sep 02, 2021
276.90
279.49
275.00
278.60
151,058
+3.46(+1.26%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.