Skip to main content

Mks Instruments Inc (NQ: MKSI )

99.33 -2.99 (-2.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 23.55 23.63 23.29 23.32 310,130 -0.32(-1.34%)
Jun 27, 2013 23.42 23.98 23.38 23.64 0 +0.36(+1.55%)
Jun 26, 2013 23.49 23.58 23.07 23.28 0 -0.04(-0.15%)
Jun 25, 2013 23.51 23.51 23.10 23.31 0 -0.01(-0.04%)
Jun 24, 2013 23.50 23.97 23.29 23.32 0 -0.45(-1.89%)
Jun 21, 2013 24.05 24.05 23.54 23.77 500,202 -0.18(-0.73%)
Jun 20, 2013 24.10 24.24 23.76 23.94 0 -0.55(-2.26%)
Jun 19, 2013 24.75 24.96 24.50 24.50 0 -0.33(-1.34%)
Jun 18, 2013 24.47 24.90 24.47 24.83 0 +0.47(+1.91%)
Jun 17, 2013 24.64 24.72 24.08 24.37 0 -0.02(-0.07%)
Jun 14, 2013 24.73 24.88 24.28 24.38 0 -0.51(-2.05%)
Jun 13, 2013 24.31 24.90 24.09 24.89 282,166 +0.54(+2.20%)
Jun 12, 2013 24.96 25.07 24.35 24.36 175,305 -0.36(-1.46%)
Jun 11, 2013 25.16 25.41 24.72 24.72 371,392 -0.73(-2.87%)
Jun 10, 2013 24.76 25.50 24.66 25.45 0 +0.71(+2.88%)
Jun 07, 2013 24.34 24.82 24.11 24.73 0 +0.63(+2.63%)
Jun 06, 2013 24.43 24.60 23.83 24.10 242,558 -0.34(-1.40%)
Jun 05, 2013 24.37 24.74 24.25 24.44 0 -0.04(-0.14%)
Jun 04, 2013 24.68 25.02 24.26 24.48 0 -0.29(-1.17%)
Jun 03, 2013 24.79 25.09 24.47 24.77 393,055 +0.04(+0.14%)
May 31, 2013 24.59 24.90 24.59 24.73 211,235 -0.09(-0.35%)
May 30, 2013 24.59 24.83 24.37 24.82 139,165 +0.38(+1.55%)
May 29, 2013 24.40 24.55 24.15 24.44 102,822 -0.10(-0.39%)
May 28, 2013 24.44 24.66 24.20 24.54 208,881 +0.52(+2.18%)
May 24, 2013 23.90 24.13 23.85 24.02 0 +0.00(+0.00%)
May 23, 2013 23.70 24.33 23.69 24.02 0 +0.10(+0.44%)
May 22, 2013 24.50 24.69 23.78 23.91 0 -0.64(-2.60%)
May 21, 2013 24.41 24.69 24.30 24.55 0 +0.10(+0.39%)
May 20, 2013 24.12 24.46 24.12 24.45 0 +0.17(+0.72%)
May 17, 2013 23.96 24.30 23.89 24.28 0 +0.42(+1.76%)
May 16, 2013 24.04 24.14 23.82 23.86 133,330 -0.22(-0.91%)
May 15, 2013 23.69 24.33 23.56 24.08 0 +0.39(+1.66%)
May 13, 2013 23.92 24.03 23.53 23.68 0 -0.35(-1.45%)
May 10, 2013 24.04 24.17 23.91 24.03 0 +0.04(+0.15%)
May 09, 2013 23.93 24.21 23.85 24.00 0 -0.02(-0.07%)
May 08, 2013 23.85 24.03 23.69 24.02 0 +0.03(+0.15%)
May 07, 2013 23.84 23.98 23.60 23.98 0 +0.25(+1.07%)
May 06, 2013 23.98 23.98 23.63 23.73 0 +0.02(+0.07%)
May 03, 2013 23.44 23.89 23.06 23.71 0 +0.65(+2.80%)
May 02, 2013 22.64 23.21 22.39 23.06 0 +0.58(+2.56%)
May 01, 2013 23.33 23.52 22.47 22.49 374,974 -0.99(-4.21%)
Apr 30, 2013 23.43 23.54 23.16 23.47 0 -0.08(-0.33%)
Apr 29, 2013 22.82 23.63 22.80 23.55 476,263 +0.73(+3.18%)
Apr 26, 2013 22.95 23.19 22.82 22.83 322,285 -0.29(-1.25%)
Apr 25, 2013 22.87 23.25 22.85 23.12 0 +0.26(+1.15%)
Apr 24, 2013 22.68 22.90 22.58 22.85 229,109 +0.20(+0.89%)
Apr 23, 2013 22.35 22.85 22.23 22.65 158,707 +0.55(+2.49%)
Apr 22, 2013 22.18 22.18 21.53 22.10 226,204 +0.01(+0.04%)
Apr 19, 2013 21.96 22.31 21.61 22.09 242,963 +0.15(+0.68%)
Apr 18, 2013 22.16 22.45 21.85 21.95 343,071 -0.09(-0.40%)
Apr 17, 2013 22.34 22.45 21.97 22.03 355,340 -0.59(-2.59%)
Apr 16, 2013 22.50 22.68 22.09 22.62 622,312 +0.10(+0.43%)
Apr 15, 2013 23.20 23.43 22.37 22.52 325,598 -0.77(-3.30%)
Apr 12, 2013 23.35 23.50 23.07 23.29 229,276 -0.16(-0.67%)
Apr 11, 2013 23.34 23.54 23.22 23.45 199,799 -0.02(-0.07%)
Apr 10, 2013 22.78 23.55 22.69 23.47 428,481 +0.70(+3.07%)
Apr 09, 2013 23.06 23.09 22.51 22.77 249,187 -0.25(-1.10%)
Apr 08, 2013 22.78 23.02 22.58 23.02 476,874 +0.35(+1.54%)
Apr 05, 2013 22.80 23.31 22.58 22.67 1,700,702 -0.59(-2.52%)
Apr 04, 2013 22.69 23.39 22.52 23.26 373,293 +0.59(+2.58%)
Apr 03, 2013 22.97 23.20 22.55 22.67 328,342 -0.31(-1.37%)
Apr 02, 2013 23.53 23.62 22.78 22.99 338,426 -0.45(-1.94%)
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.