Masimo Corp Historical Data - 3M4 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Masimo Corp (3M4)
Masimo Corp (3M4) Historical

Masimo Corp (3M4)

151.60

2.25

(1.51%)

Closed November 08 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	19.45	14.7181233447	132.15	155.94999	132.15	120	145.98322204	DE
4	23.05	17.9307662388	128.55	155.94999	128.55	51	142.90479629	DE
12	41.95	38.2580939352	109.65	155.94999	99.22	47	124.03177694	DE
26	32.3	27.0746018441	119.3	155.94999	92.5	70	115.65821663	DE
52	78.780001	108.184567539	72.819999	155.94999	65.2	71	111.35944642	DE
156	45.2	42.4812030075	106.4	155.94999	65.2	77	103.67444852	DE
260	45.2	42.4812030075	106.4	155.94999	65.2	77	103.67444852	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1731101160	148.4	0	0.00	148.4	148.4	148.4	0
1731014760	148.4	-3.85	-2.53	155.94999	155.94999	148.4	138
1730928360	152.25	13.9	10.05	140	152.25	140	276
1730841960	138.35	3.1	2.29	136.3	138.35	136.3	35
1730755560	135.25	3.1	2.35	135	135.25	135	90
1730496360	132.15	2.8	2.16	132.15	132.15	132.15	60
1730409960	129.35	0	0.00	129.35	129.35	129.35	0
1730323560	129.35	0	0.00	129.35	129.35	129.35	0
1730237160	129.35	0	0.00	129.35	129.35	129.35	0
1730150760	129.35	-2	-1.52	129.35	129.35	129.35	20
1729887960	131.35	0	0.00	131.35	131.35	131.35	0
1729801560	131.35	0	0.00	131.35	131.35	131.35	0
1729715160	131.35	-2	-1.50	131.35	131.35	131.35	12
1729628760	133.35	0.5	0.38	133.35	133.35	133.35	36
1729542360	132.85	-0.5	-0.37	132.85	132.85	132.85	5
1729283160	133.35	0.9	0.68	133.35	133.35	133.35	23
1729196760	132.44999	1.35	1.03	132.44999	132.44999	132.44999	2
1729110360	131.1	-0.95	-0.72	131.1	131.1	131.1	3
1729023960	132.05	1.65	1.27	131.35	132.05	131.35	10
1728937620	130.4	0.4	0.31	130.4	130.4	130.4	7
1728678360	130	-0.85	-0.65	128.55	130	128.55	44
1728591960	130.85	4.2	3.32	130.85	130.85	130.85	16
1728505560	126.65	-0.75	-0.59	126.65	126.65	126.65	9
1728419160	127.4	2.8	2.25	127.4	127.4	127.4	141
1728332760	124.6	-1.4	-1.11	124.6	124.6	124.6	30
1728073560	126	3.9	3.19	125	126	125	24
1727987220	122.1	-0.8	-0.65	121.4	122.1	121.4	9
1727900820	122.9	4.05	3.41	122.9	122.9	122.9	8
1727814420	118.85	0	0.00	118.85	118.85	118.85	0
1727728020	118.85	0	0.00	118.85	118.85	118.85	18
1727468760	118.85	0	0.00	118.85	118.85	118.85	0
1727382360	118.85	0	0.00	118.85	118.85	118.85	0
1727295960	118.85	7.4	6.64	111.55	118.85	111.55	124
1727209560	111.45	0	0.00	111.45	111.45	111.45	0
1727123160	111.45	8.15	7.89	110	111.45	110	54
1726864020	103.3	-0.95	-0.91	99.22	103.3	99.22	351
1726777560	104.25	0	0.00	104.25	104.25	104.25	0
1726691160	104.25	0	0.00	104.25	104.25	104.25	0
1726604760	104.25	2.95	2.91	103.15	104.25	103.15	68
1726518360	101.3	0	0.00	101.3	101.3	101.3	0
1726259160	101.3	-0.8	-0.78	101.3	101.3	101.3	1
1726172760	102.1	-2.8	-2.67	103.15	103.15	102	49
1726086360	104.9	0	0.00	104.9	104.9	104.9	0
1725999960	104.9	2.8	2.74	101.8	104.9	101.1	43
1725913620	102.1	1	0.99	102.1	102.1	102.1	5
1725654360	101.1	-1.1	-1.08	100	101.1	100	25
1725567960	102.2	-4.8	-4.49	102.2	102.2	102.2	20
1725481560	107	0	0.00	107	107	107	0
1725395160	107	0	0.00	107	107	107	0
1725308760	107	1.95	1.86	107	107	107	10
1725049560	105.05	0.35	0.33	105.05	105.05	105.05	15
1724963160	104.7	-1.85	-1.74	104.7	104.7	104.7	10
1724876820	106.55	0	0.00	106.55	106.55	106.55	0
1724790420	106.55	0	0.00	106.55	106.55	106.55	0
1724704020	106.55	-2.25	-2.07	106.55	106.55	106.55	10
1724444760	108.8	0	0.00	108.8	108.8	108.8	0
1724358360	108.8	0	0.00	108.8	108.8	108.8	0
1724271960	108.8	-0.5	-0.46	108.8	108.8	108.8	66
1724185560	109.3	-0.35	-0.32	109.3	109.3	109.3	5
1724099220	109.65	0	0.00	109.65	109.65	109.65	0
1723840020	109.65	-7.95	-6.76	109.65	109.65	109.65	2
1723753560	117.6	0	0.00	117.6	117.6	117.6	0
1723667160	117.6	0	0.00	117.6	117.6	117.6	0
1723580760	117.6	0	0.00	117.6	117.6	117.6	0
1723494360	117.6	2.3	1.99	115	117.6	115	560
1723235220	115.3	0.3	0.26	115.3	115.3	115.3	53

iNAV Xtrackers II Eurozo...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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