Indicators

Mks Instruments Inc (NQ: MKSI )

133.77 -2.01 (-1.48%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	17.97	18.18	17.88	18.06	461,778	-0.05(-0.27%)
Jan 30, 2006	17.97	18.20	17.90	18.11	205,777	+0.02(+0.14%)
Jan 27, 2006	18.00	18.31	17.91	18.09	264,769	-0.06(-0.32%)
Jan 26, 2006	17.52	18.15	17.52	18.15	335,672	+0.56(+3.21%)
Jan 25, 2006	17.33	17.70	17.03	17.58	288,410	+0.39(+2.27%)
Jan 24, 2006	16.24	17.33	16.20	17.19	522,293	-0.07(-0.43%)
Jan 23, 2006	16.86	17.55	16.72	17.27	396,071	+0.33(+1.96%)
Jan 20, 2006	17.42	17.44	16.88	16.93	245,711	-0.57(-3.27%)
Jan 19, 2006	16.75	17.70	16.75	17.51	592,130	+0.76(+4.51%)
Jan 18, 2006	16.35	16.88	16.11	16.75	808,722	+0.80(+5.00%)
Jan 17, 2006	15.85	16.03	15.64	15.95	156,586	-0.10(-0.62%)
Jan 13, 2006	16.00	16.20	15.69	16.05	147,398	-0.17(-1.02%)
Jan 12, 2006	16.13	16.34	16.10	16.22	134,017	-0.07(-0.41%)
Jan 11, 2006	16.08	16.34	15.85	16.29	186,046	+0.08(+0.51%)
Jan 10, 2006	16.15	16.35	15.93	16.20	198,275	-0.08(-0.51%)
Jan 09, 2006	16.05	16.45	15.86	16.29	157,859	+0.23(+1.45%)
Jan 06, 2006	15.68	16.22	15.47	16.05	279,683	+0.37(+2.38%)
Jan 05, 2006	15.60	15.80	15.46	15.68	183,109	+0.02(+0.16%)
Jan 04, 2006	15.41	15.78	15.26	15.65	276,034	+0.25(+1.62%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.