Indicators

Mks Instruments Inc (NQ: MKSI )

122.91 -3.27 (-2.59%)

Streaming Delayed Price Updated: 3:25 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	17.32	17.45	17.00	17.16	666,642	-0.28(-1.62%)
Jul 28, 2006	17.53	18.63	17.30	17.44	1,136,915	+0.02(+0.10%)
Jul 27, 2006	16.31	19.59	16.31	17.43	2,453,999	+1.94(+12.55%)
Jul 26, 2006	15.45	15.68	15.04	15.48	414,889	-0.12(-0.74%)
Jul 25, 2006	15.57	15.91	15.43	15.60	465,002	+0.06(+0.37%)
Jul 24, 2006	15.14	15.57	15.05	15.54	315,388	+0.52(+3.48%)
Jul 21, 2006	15.39	15.40	14.81	15.02	509,215	-0.46(-3.00%)
Jul 20, 2006	16.04	16.04	15.43	15.48	466,016	-0.49(-3.07%)
Jul 19, 2006	15.31	16.10	15.26	15.97	465,364	+0.70(+4.57%)
Jul 18, 2006	15.49	15.68	14.94	15.28	289,152	-0.17(-1.08%)
Jul 17, 2006	15.40	15.72	15.34	15.44	216,305	-0.07(-0.48%)
Jul 14, 2006	15.64	15.75	15.23	15.52	268,964	-0.15(-0.95%)
Jul 13, 2006	15.95	16.16	15.58	15.67	222,167	-0.35(-2.18%)
Jul 12, 2006	16.02	16.31	15.88	16.02	499,998	+0.02(+0.16%)
Jul 11, 2006	15.58	16.04	15.36	15.99	403,597	+0.35(+2.23%)
Jul 10, 2006	16.08	16.30	15.58	15.64	351,646	-0.37(-2.33%)
Jul 07, 2006	16.36	16.53	15.94	16.02	182,070	-0.40(-2.43%)
Jul 06, 2006	16.47	16.69	16.23	16.41	622,657	+0.01(+0.05%)
Jul 05, 2006	16.76	16.86	16.14	16.41	192,529	-0.59(-3.47%)

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.