Indicators

Mks Instruments Inc (NQ: MKSI )

128.53 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	11.97	12.09	11.50	11.67	417,467	-0.12(-0.99%)
Jan 29, 2009	12.34	12.34	11.65	11.78	320,144	-0.67(-5.40%)
Jan 28, 2009	11.73	12.57	11.61	12.46	518,172	+0.95(+8.23%)
Jan 27, 2009	11.14	11.73	11.11	11.51	266,291	+0.36(+3.20%)
Jan 26, 2009	11.04	11.46	10.93	11.15	298,230	+0.17(+1.51%)
Jan 23, 2009	10.62	11.26	10.60	10.99	493,713	+0.11(+0.99%)
Jan 22, 2009	11.03	11.19	10.56	10.88	279,242	-0.45(-3.96%)
Jan 21, 2009	10.97	11.39	10.85	11.33	511,681	+0.48(+4.44%)
Jan 20, 2009	11.53	11.81	10.83	10.85	475,852	-0.81(-6.98%)
Jan 16, 2009	11.25	11.69	11.19	11.66	557,319	+0.50(+4.46%)
Jan 15, 2009	10.98	11.20	10.54	11.16	414,084	+0.17(+1.59%)
Jan 14, 2009	11.60	11.99	10.95	10.99	415,900	-0.82(-6.96%)
Jan 13, 2009	11.88	12.12	11.61	11.81	257,969	-0.12(-0.98%)
Jan 12, 2009	12.13	12.44	11.82	11.93	292,127	-0.24(-1.95%)
Jan 09, 2009	12.78	12.79	12.09	12.16	670,324	-0.66(-5.15%)
Jan 08, 2009	12.54	12.86	12.34	12.82	190,100	+0.27(+2.18%)
Jan 07, 2009	12.68	12.81	12.31	12.55	232,902	-0.41(-3.14%)
Jan 06, 2009	12.65	12.98	12.46	12.96	512,314	+0.38(+3.04%)
Jan 05, 2009	12.71	12.83	12.40	12.57	307,380	-0.08(-0.66%)

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.