The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Masimo Corp.

  • MASI
  • NASDAQ
  • Consumer Products
  • Latest 26.34
  • Currency US$
  • Change -0.16
  • Percent Change -0.604 %
  • Volume 280,284
  • Wed Apr 16, 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: 26.34 Last Trade: Apr 16, 2014
Date High Low Open Close Volume
Apr 16 26.69 26.11 26.69 26.34 280,284
Apr 15 26.63 25.65 26.46 26.50 433,304
Apr 14 26.61 26.11 26.30 26.38 232,918
Apr 11 26.40 25.80 25.90 26.16 302,656
Apr 10 26.98 25.94 26.89 26.14 400,021
Apr 9 26.92 26.36 26.63 26.92 212,325
Apr 8 26.73 26.18 26.69 26.52 262,531
Apr 7 27.59 26.37 27.59 26.69 443,411
Apr 4 28.64 27.70 28.19 27.73 577,325
Apr 3 27.98 27.62 27.83 27.90 362,210
Apr 2 27.91 27.46 27.86 27.74 315,336
Apr 1 27.91 27.29 27.42 27.87 315,719
Mar 31 27.44 26.59 26.82 27.31 455,179
Mar 28 27.18 26.52 26.81 26.62 262,991
Mar 27 27.24 26.71 27.16 26.81 329,094
Mar 26 27.86 27.17 27.67 27.17 330,155
Mar 25 27.95 27.08 27.70 27.47 316,054
Mar 24 27.84 27.07 27.54 27.60 459,126
Mar 21 27.98 27.35 27.77 27.48 510,911
Mar 20 28.00 27.53 27.87 27.63 295,404
Mar 19 28.52 27.96 28.51 28.02 487,900
Mar 18 28.70 28.35 28.53 28.59 256,313
Mar 17 28.76 28.23 28.38 28.42 247,885
Mar 14 28.57 28.20 28.23 28.29 327,672
Mar 13 28.54 28.01 28.40 28.32 603,193
Mar 12 28.40 27.66 27.79 28.37 428,902
Mar 11 28.24 27.60 27.75 27.86 618,293
Mar 10 28.38 27.52 27.56 27.77 662,542
Mar 7 27.61 26.70 26.89 27.57 751,985
Mar 6 26.74 26.30 26.31 26.67 441,201