Masimo Corp Historical Data - M2AS34 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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)

32.25

0.00

(0.00%)

Closed March 03 2:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.39	-1.19485294118	32.64	32.64	32.25	20	32.25	DR
4	-1.37	-4.0749553837	33.62	34.18	32.25	9	32.88514286	DR
12	-2.46	-7.08729472774	34.71	35.4	32.25	361	34.87331484	DR
26	10.89	50.9831460674	21.36	35.4	20.06	2185	33.92630019	DR
52	10.67	49.4439295644	21.58	35.4	19.74	877	30.76210473	DR
156	7.15	28.4860557769	25.1	35.4	15.46	244	30.26866574	DR
260	3.25	11.2068965517	29	35.4	15.46	243	30.24452057	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740778200	32.25	0	0.00	32.25	32.25	32.25	0
1740691800	32.25	0	0.00	32.25	32.25	32.25	0
1740605400	32.25	0	0.00	32.25	32.25	32.25	0
1740519000	32.25	-1.93	-5.65	32.64	32.64	32.25	20
1740432600	34.18	0	0.00	34.18	34.18	34.18	0
1740173400	34.18	0	0.00	34.18	34.18	34.18	0
1740087000	34.18	0	0.00	34.18	34.18	34.18	0
1740000600	34.18	0	0.00	34.18	34.18	34.18	0
1739914200	34.18	0	0.00	34.18	34.18	34.18	0
1739827800	34.18	0	0.00	34.18	34.18	34.18	0
1739568600	34.18	0	0.00	34.18	34.18	34.18	0
1739482200	34.18	0	0.00	34.18	34.18	34.18	0
1739395800	34.18	0	0.00	34.18	34.18	34.18	0
1739309400	34.18	0	0.00	34.18	34.18	34.18	1
1739222940	34.18	0	0.00	34.18	34.18	34.18	0
1738963740	34.18	0	0.00	34.18	34.18	34.18	0
1738877340	34.18	0.56	1.67	34.18	34.18	34.18	2
1738791000	33.62	0	0.00	33.62	33.62	33.62	0
1738704600	33.62	0	0.00	33.62	33.62	33.62	0
1738618200	33.62	-0.85	-2.47	33.62	33.62	33.62	12
1738359000	34.47	0	0.00	34.47	34.47	34.47	0
1738272600	34.47	0	0.00	34.47	34.47	34.47	0
1738186200	34.47	-0.45	-1.29	34.47	34.47	34.47	12
1738099800	34.92	0	0.00	34.92	34.92	34.92	0
1738013400	34.92	0	0.00	34.92	34.92	34.92	0
1737754200	34.92	0	0.00	34.92	34.92	34.92	0
1737667800	34.92	0	0.00	34.92	34.92	34.92	0
1737581400	34.92	0	0.00	34.92	34.92	34.92	0
1737495000	34.92	0	0.00	34.92	34.92	34.92	0
1737408600	34.92	0	0.00	34.92	34.92	34.92	0
1737149400	34.92	0.45	1.31	34.34	34.92	34.34	4000
1737063000	34.47	0	0.00	34.47	34.47	34.47	0
1736976600	34.47	0	0.00	34.47	34.47	34.47	0
1736890200	34.47	0	0.00	34.47	34.47	34.47	0
1736803800	34.47	0	0.00	34.47	34.47	34.47	0
1736544600	34.47	0	0.00	34.47	34.47	34.47	0
1736458200	34.47	0	0.00	34.47	34.47	34.47	0
1736371800	34.47	0	0.00	34.47	34.47	34.47	0
1736285400	34.47	0	0.00	34.47	34.47	34.47	0
1736199000	34.47	0	0.00	34.47	34.47	34.47	0
1735939800	34.47	0	0.00	34.47	34.47	34.47	0
1735853400	34.47	0	0.00	34.47	34.47	34.47	0
1735594200	34.47	0	0.00	34.47	34.47	34.47	1
1735335000	34.47	0	0.00	34.47	34.47	34.47	0
1735248600	34.47	0	0.00	34.47	34.47	34.47	0
1734989400	34.47	0	0.00	34.47	34.47	34.47	0
1734730200	34.47	-0.93	-2.63	34.47	34.47	34.47	60
1734643800	35.4	0.08	0.23	35.4	35.4	35.4	60
1734557340	35.32	0	0.00	35.32	35.32	35.32	0
1734470940	35.32	0.37	1.06	35.32	35.32	35.32	21
1734384540	34.95	0	0.00	34.95	34.95	34.95	0
1734125340	34.95	0	0.00	34.95	34.95	34.95	0
1734038940	34.95	0	0.00	34.95	34.95	34.95	0
1733952540	34.95	0	0.00	34.95	34.95	34.95	0
1733866140	34.95	1.2	3.56	34.95	34.95	34.95	21
1733779800	33.75	0	0.00	33.75	33.75	33.75	0
1733520600	33.75	-0.3	-0.88	34.71	34.71	33.75	116
1733434200	34.05	-0.23	-0.67	34.05	34.05	34.05	77
1733347800	34.28	0.77	2.30	34.28	34.28	34.28	800
1733230800	33.509999	0	0.00	33.509999	33.509999	33.509999	0

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