NASDAQ, MASI End of Day and Historical Stock Data [Masimo Corp]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, MASI:

08 Aug 25 16:47

LAST: 144.7	CHANGE: 0.17	OPEN: 145.1	HIGH: 147.4	ASK: 99.0	VOLUME: 903.4K
LAST: 144.7	CHG(%): 0.12	PREV: 144.9	LOW: 144.2	BID: 84.0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
08 Aug 25	145.1	147.4	144.2	144.7	903.3K
07 Aug 25	146.2	148.1	144.3	144.9	888.2K
06 Aug 25	163.0	163.0	135.8	144.7	3.73M
05 Aug 25	161.2	164.3	159.2	163.9	1.14M
04 Aug 25	154.4	162.7	153.5	161.3	962K
01 Aug 25	153.8	157.2	150.4	154.0	476K
31 Jul 25	155.3	158.8	152.7	153.8	633.3K
30 Jul 25	159.5	162.0	155.3	156.0	861.5K
29 Jul 25	162.2	162.7	158.9	158.9	487.9K
28 Jul 25	164.8	164.8	161.8	162.2	549K

COMPANY PROFILE

Name:
About:	We are a global medical technology company that develops, manufactures and markets non-invasive patient monitoring products that improve patient care. We were incorporated in California in May 1989 and reincorporated in Delaware in May 1996. We invented Masimo Signal Extraction Technology, or Masimo SET, which provides the capabilities of measure-through motion and low perfusion pulse oximetry to address the primary limitations of conventional pulse oximetry. Pulse oximetry is the non-invasive measurement of the oxygen saturation level of arterial blood, or the blood that delivers oxygen to the body?s tissues, and pulse rate. Our Masimo SET platform has addressed many of the previous technology limitations and has been referred to by several industry sources as the gold standard in pulse oximetry. The benefits of Masimo SET have been validated in over 100 independent clinical and laboratory studies. During fiscal 2007, we generated product revenue of $199. ...
Sector:	Health Care
Industry:	Biotechnology: Electromedical & Electrotherapeutic Apparatus
CIK:	0937556

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Aug 08, 2007

Purchase Intraday History
for this symbol from Aug 08, 2007

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	36.11
PEG Ratio:	1.55
EPS Ratio:	-5.46
PtB:	9.60
PtS:	6.20
EBITDA:	182.11M
Shares:	54.22M
Market Cap:	7.847B
52wk range:	101.61 - 194.88

TECHNICALS

MA5:	151.89
MA20:	157.13
MA50:	162.78
MA200:	164.64
STO9:	0.55
RSI14:	40.93
WPR14:	-99.61
MTM14:	-13.50
ROC14:	0.91
Week High:	164.32
Week Low:	135.83
Month High:	168.81
Month Low:	135.83
Volatility:	14.39