Indicators

Mks Instruments Inc (NQ: MKSI )

128.25 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	23.74	24.12	23.30	23.88	529,926	+0.36(+1.52%)
Jan 28, 2011	23.95	24.31	23.49	23.52	901,965	-0.66(-2.72%)
Jan 27, 2011	23.34	24.23	23.22	24.18	474,588	+0.77(+3.27%)
Jan 26, 2011	23.03	23.74	22.95	23.41	532,714	+0.50(+2.18%)
Jan 25, 2011	22.78	22.94	22.33	22.91	499,399	+0.21(+0.92%)
Jan 24, 2011	22.06	22.90	21.93	22.70	479,056	+0.82(+3.76%)
Jan 21, 2011	22.11	22.13	21.70	21.88	312,173	+0.07(+0.34%)
Jan 20, 2011	22.00	22.11	21.55	21.81	376,026	-0.24(-1.09%)
Jan 19, 2011	22.41	22.41	21.96	22.05	552,530	-0.29(-1.30%)
Jan 18, 2011	22.46	22.60	22.12	22.34	549,741	-0.38(-1.68%)
Jan 14, 2011	21.32	22.73	21.24	22.72	1,017,685	+1.54(+7.26%)
Jan 13, 2011	21.16	21.29	21.08	21.18	292,606	+0.11(+0.51%)
Jan 12, 2011	20.91	21.12	20.62	21.07	334,277	+0.76(+3.72%)
Jan 11, 2011	20.06	20.46	19.98	20.32	341,972	+0.32(+1.58%)
Jan 10, 2011	19.45	20.06	19.38	20.00	432,002	+0.33(+1.69%)
Jan 07, 2011	20.09	20.14	19.20	19.67	327,351	-0.31(-1.54%)
Jan 06, 2011	20.01	20.18	19.84	19.98	541,730	+0.04(+0.21%)
Jan 05, 2011	20.42	20.47	19.89	19.94	525,646	-0.43(-2.12%)
Jan 04, 2011	21.03	21.18	20.28	20.37	628,813	-0.49(-2.35%)

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.