Indicators

Mks Instruments Inc (NQ: MKSI )

134.09 -1.69 (-1.24%)

Streaming Delayed Price Updated: 1:43 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	103.88	104.88	102.59	102.76	126,802	-1.95(-1.87%)
Nov 27, 2019	103.86	105.05	103.03	104.71	218,646	+0.91(+0.88%)
Nov 26, 2019	102.98	103.84	101.86	103.80	322,191	+0.93(+0.90%)
Nov 25, 2019	99.92	103.30	99.37	102.87	456,370	+3.69(+3.72%)
Nov 22, 2019	100.60	100.60	98.46	99.18	221,128	-0.35(-0.35%)
Nov 21, 2019	102.01	102.01	98.56	99.53	454,870	-3.20(-3.12%)
Nov 20, 2019	102.14	104.31	102.09	102.73	619,213	-0.52(-0.50%)
Nov 19, 2019	106.14	106.28	103.23	103.25	412,667	-2.55(-2.41%)
Nov 18, 2019	105.71	106.89	104.72	105.80	349,402	-0.23(-0.22%)
Nov 15, 2019	106.94	108.06	105.94	106.03	543,221	+0.80(+0.76%)
Nov 14, 2019	105.17	105.86	104.58	105.23	571,401	-0.32(-0.30%)
Nov 13, 2019	105.28	106.37	104.72	105.55	323,938	-0.95(-0.90%)
Nov 12, 2019	107.50	108.32	106.10	106.50	294,733	-0.44(-0.42%)
Nov 11, 2019	107.42	108.37	106.70	106.95	250,307	-1.53(-1.41%)
Nov 08, 2019	107.27	108.69	106.85	108.48	314,409	+0.26(+0.24%)
Nov 07, 2019	110.31	110.72	107.89	108.22	312,047	-0.69(-0.63%)
Nov 06, 2019	109.51	109.53	107.32	108.91	245,791	-1.25(-1.14%)
Nov 05, 2019	108.93	110.68	107.97	110.16	397,790	+1.38(+1.27%)
Nov 04, 2019	107.62	109.31	106.50	108.78	418,787	+2.81(+2.65%)

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.