The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Masimo Corp.

  • MASI
  • NASDAQ
  • Consumer Products
  • Latest 21.88
  • Currency US$
  • Change -0.06
  • Percent Change -0.273 %
  • Volume 656,753
  • Tue Aug 19, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 21.88 Last Trade: Aug 19, 2014
Date High Low Open Close Volume
Aug 19 22.09 21.83 21.90 21.88 656,753
Aug 18 22.37 21.88 22.17 21.94 740,724
Aug 15 22.39 21.84 22.28 21.92 723,218
Aug 14 22.63 22.29 22.46 22.40 440,627
Aug 13 22.56 21.84 21.84 22.44 492,745
Aug 12 22.43 21.75 22.12 21.77 450,152
Aug 11 22.48 21.56 21.86 22.22 668,124
Aug 8 23.15 19.30 19.30 21.73 2,018,073
Aug 7 24.59 24.11 24.50 24.23 325,408
Aug 6 24.55 23.81 24.00 24.48 357,624
Aug 5 24.21 23.86 23.91 24.15 290,390
Aug 4 24.22 23.53 24.12 24.05 325,488
Aug 1 24.21 23.82 24.04 24.05 326,570
Jul 31 24.53 24.06 24.39 24.08 400,853
Jul 30 24.70 24.11 24.27 24.64 322,734
Jul 29 24.29 23.79 24.10 24.14 267,197
Jul 28 24.26 23.74 24.11 24.08 236,231
Jul 25 24.52 23.88 24.18 24.14 328,541
Jul 24 24.50 24.16 24.46 24.35 321,562
Jul 23 24.57 23.93 24.22 24.41 270,300
Jul 22 24.59 23.91 24.19 24.12 488,205
Jul 21 24.35 23.88 24.35 24.03 251,441
Jul 18 24.47 23.84 23.98 24.44 304,912
Jul 17 24.46 23.89 24.05 24.02 410,324
Jul 16 24.48 24.00 24.48 24.16 237,253
Jul 15 24.46 24.05 24.42 24.30 718,086
Jul 14 24.66 24.31 24.66 24.37 310,984
Jul 11 24.59 24.06 24.26 24.49 257,815
Jul 10 24.46 23.93 24.10 24.33 342,323
Jul 9 24.75 24.14 24.38 24.40 385,020
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.