Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • MASIMO CORP Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    MASIMO CORP ( MASI ) prices from 10/26/2009 through 112409

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 503872 29.2600 28.4100 28.7900 28.6400
    10/27/09 311367 28.8101 28.0500 28.7900 28.1600
    10/28/09 334197 28.2100 27.3200 28.2100 27.3500
    10/29/09 281150 27.5800 27.0400 27.5800 27.2200
    10/30/09 329431 27.1300 26.4000 27.0400 26.5700
    11/02/09 503064 26.7300 26.1900 26.5800 26.5700
    11/03/09 514983 27.3400 26.2900 26.5700 27.1900
    11/04/09 808922 28.1000 26.7000 27.9000 27.0600
    11/05/09 408523 28.5100 27.0700 27.4100 28.2200
    11/06/09 368862 28.1900 27.7020 28.1400 27.9300
    11/09/09 491800 28.3900 27.8800 28.2300 28.0000
    11/10/09 313391 28.0100 27.3100 27.8200 27.4200
    11/11/09 321877 27.7000 27.2300 27.6700 27.7000
    11/12/09 317054 28.1000 27.2600 27.6100 27.4000
    11/13/09 327294 27.8700 27.0100 27.5500 27.7400
    11/16/09 359624 28.4500 27.8300 27.9700 28.1000
    11/17/09 192592 28.3200 27.7900 28.1100 27.9200
    11/18/09 262491 28.1200 27.7200 28.1200 27.9000
    11/19/09 328265 27.6800 26.7600 27.6700 26.8000
    11/20/09 278988 27.1000 26.5200 26.5700 26.8700
    11/23/09 169578 27.4400 26.5200 27.1700 27.1200

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    MASIMO CORP ( MASI ) prices from 10/26/2009 through 112409

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 503872 29.2600 28.4100 28.7900 28.6400
    10/27/09 311367 28.8101 28.0500 28.7900 28.1600
    10/28/09 334197 28.2100 27.3200 28.2100 27.3500
    10/29/09 281150 27.5800 27.0400 27.5800 27.2200
    10/30/09 329431 27.1300 26.4000 27.0400 26.5700
    11/02/09 503064 26.7300 26.1900 26.5800 26.5700
    11/03/09 514983 27.3400 26.2900 26.5700 27.1900
    11/04/09 808922 28.1000 26.7000 27.9000 27.0600
    11/05/09 408523 28.5100 27.0700 27.4100 28.2200
    11/06/09 368862 28.1900 27.7020 28.1400 27.9300
    11/09/09 491800 28.3900 27.8800 28.2300 28.0000
    11/10/09 313391 28.0100 27.3100 27.8200 27.4200
    11/11/09 321877 27.7000 27.2300 27.6700 27.7000
    11/12/09 317054 28.1000 27.2600 27.6100 27.4000
    11/13/09 327294 27.8700 27.0100 27.5500 27.7400
    11/16/09 359624 28.4500 27.8300 27.9700 28.1000
    11/17/09 192592 28.3200 27.7900 28.1100 27.9200
    11/18/09 262491 28.1200 27.7200 28.1200 27.9000
    11/19/09 328265 27.6800 26.7600 27.6700 26.8000
    11/20/09 278988 27.1000 26.5200 26.5700 26.8700
    11/23/09 169578 27.4400 26.5200 27.1700 27.1200

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: MASI

    Return

    as of November 24 2009
    1 Month -6.38%
    6 Month 15.07%
    YTD -9.92%
    1 Year 7.18%
    3 Year —
    5 Year —
    Calculate the value of

    or shares