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 21.17
  • Currency US$
  • Change -0.03
  • Percent Change -0.142 %
  • Volume 420,504
  • Thu Sep 18, 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: 21.17 Last Trade: Sep 18, 2014
Date High Low Open Close Volume
Sep 18 21.40 21.10 21.24 21.17 420,504
Sep 17 21.54 21.15 21.37 21.20 387,168
Sep 16 21.69 21.23 21.65 21.36 529,665
Sep 15 22.08 21.65 22.07 21.72 545,116
Sep 12 22.51 21.96 22.30 22.09 493,273
Sep 11 22.31 21.69 21.75 22.24 2,252,034
Sep 10 22.08 21.87 21.99 22.00 413,353
Sep 9 22.18 21.88 22.06 21.93 402,835
Sep 8 22.11 21.94 22.00 22.03 362,643
Sep 5 22.05 21.75 21.88 21.99 273,269
Sep 4 22.25 21.89 22.18 21.98 314,807
Sep 3 22.70 21.98 22.50 22.08 423,495
Sep 2 22.63 22.34 22.54 22.46 429,278
Aug 29 22.45 21.94 22.15 22.44 404,589
Aug 28 22.76 22.10 22.57 22.16 371,545
Aug 27 22.95 22.56 22.73 22.74 230,441
Aug 26 22.85 22.39 22.39 22.68 467,309
Aug 25 22.62 22.25 22.54 22.39 366,270
Aug 22 22.57 21.85 21.94 22.43 787,921
Aug 21 22.00 21.70 21.70 21.94 518,393
Aug 20 21.95 21.56 21.73 21.69 748,185
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
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.