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 (%)
Nov 30, 2009	12.58	12.75	12.29	12.58	278,844	-0.06(-0.46%)
Nov 27, 2009	12.46	12.79	12.46	12.64	119,450	-0.21(-1.62%)
Nov 25, 2009	13.00	13.11	12.85	12.85	77,024	-0.12(-0.96%)
Nov 24, 2009	13.20	13.22	12.89	12.97	152,336	-0.26(-1.95%)
Nov 23, 2009	13.21	13.50	13.01	13.23	151,234	+0.22(+1.72%)
Nov 20, 2009	12.86	13.06	12.76	13.01	174,351	+0.09(+0.71%)
Nov 19, 2009	13.46	13.68	12.80	12.91	211,736	-0.70(-5.13%)
Nov 18, 2009	13.76	13.90	13.47	13.61	131,942	-0.14(-1.03%)
Nov 17, 2009	13.70	13.84	13.55	13.75	130,158	-0.03(-0.24%)
Nov 16, 2009	13.38	13.99	13.29	13.79	202,544	+0.56(+4.21%)
Nov 13, 2009	13.24	13.34	13.04	13.23	145,262	+0.04(+0.31%)
Nov 12, 2009	13.53	13.66	13.15	13.19	252,141	-0.35(-2.58%)
Nov 11, 2009	13.37	13.73	13.28	13.54	192,494	+0.32(+2.45%)
Nov 10, 2009	13.27	13.30	13.11	13.21	184,675	-0.17(-1.24%)
Nov 09, 2009	13.24	13.44	13.05	13.38	181,122	+0.29(+2.22%)
Nov 06, 2009	12.68	13.33	12.67	13.09	193,035	-0.06(-0.44%)
Nov 05, 2009	12.81	13.19	12.81	13.15	187,897	+0.38(+2.99%)
Nov 04, 2009	12.66	12.96	12.44	12.76	485,668	+0.10(+0.79%)
Nov 03, 2009	12.63	12.77	12.40	12.66	287,807	-0.13(-1.04%)

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.