Indicators

Mks Instruments Inc (NQ: MKSI )

131.83 -0.78 (-0.59%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	19.08	19.92	18.59	19.79	954,706	-0.15(-0.75%)
Apr 27, 2006	20.41	20.77	19.90	19.94	960,091	-0.10(-0.50%)
Apr 26, 2006	19.99	20.14	19.54	20.03	371,234	-0.26(-1.27%)
Apr 25, 2006	20.00	20.31	19.85	20.29	266,942	+0.17(+0.87%)
Apr 24, 2006	19.94	20.23	19.84	20.12	413,011	+0.05(+0.25%)
Apr 21, 2006	20.48	20.50	19.95	20.07	389,681	-0.36(-1.75%)
Apr 20, 2006	20.22	20.44	19.84	20.43	390,086	+0.06(+0.29%)
Apr 19, 2006	19.49	20.48	19.45	20.37	742,168	+0.79(+4.04%)
Apr 18, 2006	18.86	19.59	18.81	19.58	311,649	+0.65(+3.43%)
Apr 17, 2006	19.14	19.41	18.75	18.93	237,227	-0.37(-1.94%)
Apr 13, 2006	18.93	19.59	18.93	19.30	202,682	+0.22(+1.18%)
Apr 12, 2006	19.03	19.23	18.90	19.08	256,987	+0.05(+0.26%)
Apr 11, 2006	19.08	19.17	18.48	19.03	414,206	+0.42(+2.23%)
Apr 10, 2006	19.13	19.16	18.38	18.61	546,342	-0.69(-3.58%)
Apr 07, 2006	19.56	19.73	19.09	19.30	434,192	-0.33(-1.69%)
Apr 06, 2006	19.33	19.73	19.27	19.64	352,504	+0.16(+0.81%)
Apr 05, 2006	19.13	19.57	19.13	19.48	281,134	+0.25(+1.30%)
Apr 04, 2006	19.50	19.71	19.13	19.23	405,463	-0.42(-2.16%)

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.