Masimo Corp Historical Data - M2AS34 | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Brazil
BOV
Masimo Corp (M2AS34)
Masimo Corp (M2AS34) Historical

Masimo Corp (M2AS34)

20.58

0.00

(0.00%)

Closed July 29 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-4.15	-16.7812373635	24.73	24.73	20.58	13	20.58	DR
4	-4.15	-16.7812373635	24.73	24.73	20.58	13	20.58	DR
12	-2.51	-10.8705067129	23.09	24.73	19.74	385	21.18090074	DR
26	-1.68	-7.54716981132	22.26	25.24	19.74	364	22.72025683	DR
52	1.33	6.90909090909	19.25	25.24	15.46	259	22.41603412	DR
156	-8.42	-29.0344827586	29	32.52	15.46	91	23.20846831	DR
260	-8.42	-29.0344827586	29	32.52	15.46	91	23.20846831	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722288600	20.58	0	0.00	20.58	20.58	20.58	0
1722029400	20.58	-3.9	-15.93	24.73	24.73	20.58	13
1721943000	24.48	0	0.00	24.48	24.48	24.48	0
1721856600	24.48	0	0.00	24.48	24.48	24.48	0
1721770200	24.48	0	0.00	24.48	24.48	24.48	0
1721683800	24.48	0	0.00	24.48	24.48	24.48	0
1721424600	24.48	0	0.00	24.48	24.48	24.48	0
1721338200	24.48	0	0.00	24.48	24.48	24.48	0
1721251800	24.48	0	0.00	24.48	24.48	24.48	0
1721165400	24.48	0	0.00	24.48	24.48	24.48	0
1721079000	24.48	0	0.00	24.48	24.48	24.48	0
1720819800	24.48	0	0.00	24.48	24.48	24.48	0
1720733400	24.48	0	0.00	24.48	24.48	24.48	0
1720647000	24.48	0	0.00	24.48	24.48	24.48	0
1720560600	24.48	0	0.00	24.48	24.48	24.48	0
1720474200	24.48	0	0.00	24.48	24.48	24.48	0
1720215000	24.48	0	0.00	24.48	24.48	24.48	0
1720128600	24.48	0	0.00	24.48	24.48	24.48	0
1720042200	24.48	0	0.00	24.48	24.48	24.48	0
1719955800	24.48	0	0.00	24.48	24.48	24.48	0
1719869400	24.48	0	0.00	24.48	24.48	24.48	0
1719610200	24.48	0	0.00	24.48	24.48	24.48	0
1719523800	24.48	0	0.00	24.48	24.48	24.48	0
1719437400	24.48	0	0.00	24.48	24.48	24.48	0
1719351000	24.48	0	0.00	24.48	24.48	24.48	0
1719264600	24.48	0	0.00	24.48	24.48	24.48	0
1719005400	24.48	0	0.00	24.48	24.48	24.48	0
1718919000	24.48	0	0.00	24.48	24.48	24.48	0
1718832600	24.48	0	0.00	24.48	24.48	24.48	0
1718746200	24.48	0.76	3.20	24.48	24.48	24.48	6
1718659800	23.72	0	0.00	23.72	23.72	23.72	0
1718400600	23.72	0	0.00	23.72	23.72	23.72	0
1718314200	23.72	2.52	11.89	23.72	23.72	23.72	3
1718227800	21.2	0	0.00	21.2	21.2	21.2	0
1718141400	21.2	0	0.00	21.2	21.2	21.2	0
1718055000	21.2	0	0.00	21.2	21.2	21.2	0
1717795800	21.2	0	0.00	21.2	21.2	21.2	0
1717709400	21.2	0	0.00	21.2	21.2	21.2	0
1717623000	21.2	0	0.00	21.2	21.2	21.2	0
1717536600	21.2	0	0.00	21.2	21.2	21.2	0
1717450200	21.2	0	0.00	21.2	21.2	21.2	0
1717191000	21.2	0	0.00	21.2	21.2	21.2	0
1717018200	21.2	0	0.00	21.2	21.2	21.2	0
1716931800	21.2	0	0.00	21.2	21.2	21.2	0
1716845400	21.2	0	0.00	21.2	21.2	21.2	0
1716586200	21.2	0	0.00	21.2	21.2	21.2	0
1716499800	21.2	0	0.00	21.2	21.2	21.2	0
1716413400	21.2	0	0.00	21.2	21.2	21.2	0
1716327000	21.2	-0.21	-0.98	21.2	21.2	21.2	200
1716240600	21.41	0.36	1.71	21.61	21.61	21.41	242
1715981400	21.05	0.77	3.80	20.76	21.05	20.76	411
1715895000	20.28	0.32	1.60	20.28	20.28	20.28	260
1715808600	19.96	0.22	1.11	19.96	19.96	19.96	290
1715722200	19.74	-0.63	-3.09	19.74	19.74	19.74	260
1715635800	20.37	-0.31	-1.50	20.37	20.37	20.37	310
1715376600	20.68	-0.57	-2.68	21.25	21.25	20.68	323
1715290140	21.25	1	4.94	21.25	21.25	21.25	560
1715203800	20.25	-2.77	-12.03	20.15	20.78	20.15	1465
1715117400	23.02	-0.07	-0.30	23.02	23.02	23.02	770
1715031000	23.09	0.01	0.04	23.09	23.09	23.09	660
1714771800	23.08	0.12	0.52	23.08	23.08	23.08	530
1714685400	22.96	-0.39	-1.67	22.96	22.96	22.96	650
1714512600	23.35	0.19	0.82	23.16	23.35	23.16	471

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions