Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Masimo Corp (NQ: MASI )

127.00 +2.25 (+1.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 125.15 127.45 124.63 127.00 606,517 +2.25(+1.80%)
May 23, 2024 127.27 127.27 124.48 124.75 777,765 -1.85(-1.46%)
May 22, 2024 124.63 127.30 123.98 126.60 328,968 +2.08(+1.67%)
May 21, 2024 126.28 126.56 123.16 124.52 583,225 -2.13(-1.68%)
May 20, 2024 124.10 127.62 122.36 126.65 820,504 +2.55(+2.05%)
May 17, 2024 120.70 124.45 119.50 124.10 1,153,280 +3.49(+2.89%)
May 16, 2024 115.73 121.17 115.61 120.61 1,509,184 +4.46(+3.84%)
May 15, 2024 115.90 117.69 112.85 116.15 1,086,979 +0.91(+0.79%)
May 14, 2024 116.39 117.64 115.12 115.24 661,508 -0.92(-0.79%)
May 13, 2024 121.86 123.06 116.00 116.16 752,816 -5.60(-4.60%)
May 10, 2024 123.61 124.90 119.57 121.76 675,398 -2.40(-1.93%)
May 09, 2024 120.39 127.89 119.63 124.16 1,208,349 +4.14(+3.45%)
May 08, 2024 130.00 130.10 114.32 120.02 2,332,557 -15.98(-11.75%)
May 07, 2024 138.50 139.20 135.69 136.00 1,324,224 -2.00(-1.45%)
May 06, 2024 138.64 139.50 135.86 138.00 802,400 +1.00(+0.73%)
May 03, 2024 137.02 137.85 136.18 137.00 611,099 +0.75(+0.55%)
May 02, 2024 134.69 137.29 132.52 136.25 431,442 +2.24(+1.67%)
May 01, 2024 133.78 135.68 132.17 134.01 296,302 -0.40(-0.30%)
Apr 30, 2024 135.21 137.12 134.25 134.41 417,074 -1.79(-1.31%)
Apr 29, 2024 136.48 137.62 135.21 136.20 391,232 +0.06(+0.04%)
Apr 26, 2024 135.44 137.90 135.44 136.14 303,461 +0.90(+0.67%)
Apr 25, 2024 135.28 136.00 132.76 135.24 218,683 -0.68(-0.50%)
Apr 24, 2024 136.25 137.75 131.23 135.92 234,381 -1.03(-0.75%)
Apr 23, 2024 134.43 138.18 134.43 136.95 317,033 +2.63(+1.96%)
Apr 22, 2024 135.09 135.85 133.52 134.32 200,990 -0.45(-0.33%)
Apr 19, 2024 136.35 137.44 133.64 134.77 353,006 -1.15(-0.85%)
Apr 18, 2024 136.82 138.33 135.38 135.92 238,492 -0.70(-0.51%)
Apr 17, 2024 138.19 138.99 136.18 136.62 221,295 -1.56(-1.13%)
Apr 16, 2024 138.11 138.37 135.70 138.18 346,295 +0.07(+0.05%)
Apr 15, 2024 142.14 143.57 137.40 138.11 460,134 +0.19(+0.14%)
Apr 12, 2024 141.44 142.00 136.92 137.92 510,522 -4.83(-3.38%)
Apr 11, 2024 144.29 144.29 141.60 142.75 354,164 -0.07(-0.05%)
Apr 10, 2024 143.17 144.10 140.87 142.82 401,131 -2.09(-1.44%)
Apr 09, 2024 143.00 144.97 142.37 144.91 385,968 +1.78(+1.24%)
Apr 08, 2024 142.78 144.20 141.56 143.13 326,388 +0.63(+0.44%)
Apr 05, 2024 140.00 143.42 139.91 142.50 465,956 +2.20(+1.57%)
Apr 04, 2024 140.85 144.85 140.14 140.30 718,452 -0.34(-0.24%)
Apr 03, 2024 140.38 143.04 139.47 140.64 494,614 +0.20(+0.14%)
Apr 02, 2024 143.75 144.31 140.35 140.44 498,833 -4.39(-3.03%)
Apr 01, 2024 146.13 147.89 142.66 144.83 471,211 -2.02(-1.38%)
Mar 28, 2024 144.48 145.85 145.81 146.85 610,407 +2.37(+1.64%)
Mar 27, 2024 141.52 145.26 141.33 144.48 512,069 +3.83(+2.72%)
Mar 26, 2024 139.43 140.91 136.46 140.65 658,024 +1.22(+0.87%)
Mar 25, 2024 153.76 153.93 138.11 139.43 1,893,708 +4.50(+3.34%)
Mar 22, 2024 132.92 135.50 131.52 134.93 339,231 +1.86(+1.40%)
Mar 21, 2024 133.83 134.64 132.85 133.07 287,458 +0.12(+0.09%)
Mar 20, 2024 134.86 135.23 130.96 132.95 291,921 -2.43(-1.79%)
Mar 19, 2024 133.11 136.75 133.11 135.38 495,045 +1.94(+1.45%)
Mar 18, 2024 133.00 134.14 132.50 133.44 368,699 +0.76(+0.57%)
Mar 15, 2024 131.09 133.17 129.43 132.68 1,052,884 +0.48(+0.36%)
Mar 14, 2024 134.55 135.67 130.94 132.20 444,316 -1.92(-1.43%)
Mar 13, 2024 128.73 134.34 127.99 134.12 616,307 +5.05(+3.91%)
Mar 12, 2024 128.67 129.80 127.00 129.07 335,742 -0.22(-0.17%)
Mar 11, 2024 133.39 134.36 128.90 129.29 356,179 -5.13(-3.82%)
Mar 08, 2024 134.29 137.41 134.14 134.42 384,694 +0.25(+0.19%)
Mar 07, 2024 130.99 134.20 130.46 134.17 727,926 +4.50(+3.47%)
Mar 06, 2024 130.74 131.73 128.56 129.67 855,409 +0.12(+0.09%)
Mar 05, 2024 126.34 131.72 125.70 129.55 750,372 +2.68(+2.11%)
Mar 04, 2024 126.27 127.26 124.02 126.87 514,604 +0.38(+0.30%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.