Indicators

Mks Instruments Inc (NQ: MKSI )

131.91 +0.08 (+0.06%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	16.25	16.34	15.76	15.84	225,209	-0.39(-2.41%)
Nov 27, 2002	15.44	16.24	15.31	16.23	465,930	+0.97(+6.38%)
Nov 26, 2002	15.57	15.61	14.79	15.25	564,647	-0.34(-2.19%)
Nov 25, 2002	14.17	15.64	14.12	15.59	1,088,533	+1.56(+11.08%)
Nov 22, 2002	13.56	14.25	13.31	14.04	535,549	+0.42(+3.12%)
Nov 21, 2002	12.71	14.05	12.71	13.61	716,871	+1.08(+8.63%)
Nov 20, 2002	11.73	12.71	11.60	12.53	349,297	+0.90(+7.72%)
Nov 19, 2002	11.67	12.13	11.30	11.64	258,035	-0.03(-0.28%)
Nov 18, 2002	11.84	12.18	11.36	11.67	511,381	-0.09(-0.78%)
Nov 15, 2002	11.64	11.93	11.32	11.76	224,488	+0.07(+0.57%)
Nov 14, 2002	10.89	11.84	10.65	11.69	527,012	+1.03(+9.66%)
Nov 13, 2002	11.03	11.29	10.65	10.66	497,553	-0.44(-3.96%)
Nov 12, 2002	10.90	11.51	10.70	11.10	397,393	+0.29(+2.69%)
Nov 11, 2002	11.54	11.58	10.56	10.81	418,074	-0.79(-6.81%)
Nov 08, 2002	12.18	12.20	11.44	11.60	717,111	-0.56(-4.58%)
Nov 07, 2002	12.52	12.56	11.93	12.16	524,847	-0.52(-4.13%)
Nov 06, 2002	12.11	12.77	11.98	12.68	677,793	+0.68(+5.68%)
Nov 05, 2002	12.60	12.68	11.74	12.00	435,028	-0.80(-6.24%)
Nov 04, 2002	11.89	13.22	11.88	12.80	801,760	+1.18(+10.16%)

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.