Indicators

Mks Instruments Inc (NQ: MKSI )

130.78 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	18.33	18.44	17.66	18.16	687,024	-0.27(-1.44%)
Jan 30, 2007	18.06	18.43	17.89	18.43	459,739	+0.35(+1.93%)
Jan 29, 2007	18.22	18.37	17.67	18.08	560,183	-0.17(-0.96%)
Jan 26, 2007	18.05	18.45	17.53	18.25	704,273	+0.27(+1.48%)
Jan 25, 2007	18.54	18.54	17.90	17.99	459,048	-0.41(-2.21%)
Jan 24, 2007	18.23	18.59	18.13	18.40	521,067	+0.23(+1.28%)
Jan 23, 2007	18.20	18.39	18.06	18.16	393,497	-0.02(-0.14%)
Jan 22, 2007	18.54	18.64	18.05	18.19	416,915	-0.30(-1.62%)
Jan 19, 2007	18.28	18.72	18.22	18.49	517,853	+0.22(+1.18%)
Jan 18, 2007	19.10	19.10	18.04	18.27	1,144,068	-1.08(-5.58%)
Jan 17, 2007	19.35	19.54	19.23	19.35	397,506	-0.04(-0.21%)
Jan 16, 2007	19.60	19.80	19.31	19.39	653,562	-0.12(-0.64%)
Jan 12, 2007	19.48	19.60	19.40	19.52	250,918	-0.06(-0.30%)
Jan 11, 2007	19.64	19.68	19.42	19.57	637,052	+0.00(+0.00%)
Jan 10, 2007	19.32	19.62	19.12	19.57	589,134	+0.22(+1.16%)
Jan 09, 2007	19.21	19.40	18.92	19.35	687,597	+0.27(+1.44%)
Jan 08, 2007	19.18	19.19	18.80	19.08	511,011	-0.02(-0.09%)
Jan 05, 2007	19.10	19.18	18.67	19.09	680,179	-0.06(-0.30%)
Jan 04, 2007	18.83	19.25	18.62	19.15	703,557	+0.38(+2.04%)

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.