Indicators

Mks Instruments Inc (NQ: MKSI )

131.01 +2.48 (+1.93%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	62.45	62.68	60.81	61.88	595,896	+0.44(+0.72%)
Dec 28, 2018	60.93	62.77	60.44	61.44	567,809	+0.89(+1.47%)
Dec 27, 2018	57.97	60.56	57.86	60.55	556,407	+1.58(+2.68%)
Dec 26, 2018	55.03	59.05	54.49	58.97	632,906	+4.38(+8.02%)
Dec 24, 2018	56.25	56.77	53.99	54.59	505,159	-2.26(-3.98%)
Dec 21, 2018	59.60	59.74	56.28	56.85	2,247,638	-2.23(-3.78%)
Dec 20, 2018	60.59	61.48	58.36	59.08	886,555	-1.52(-2.51%)
Dec 19, 2018	63.06	64.35	59.99	60.60	680,952	-2.91(-4.58%)
Dec 18, 2018	63.05	65.34	61.64	63.52	698,960	+1.09(+1.75%)
Dec 17, 2018	62.08	63.95	61.45	62.42	1,030,670	+0.34(+0.54%)
Dec 14, 2018	63.20	64.20	61.95	62.09	898,073	-1.51(-2.38%)
Dec 13, 2018	65.69	66.11	63.27	63.60	637,018	-1.60(-2.45%)
Dec 12, 2018	65.44	66.40	64.22	65.20	642,951	+0.93(+1.45%)
Dec 11, 2018	66.03	67.67	64.16	64.27	653,682	-0.37(-0.58%)
Dec 10, 2018	65.12	65.86	64.01	64.65	891,990	-0.44(-0.68%)
Dec 07, 2018	69.36	69.36	65.05	65.09	598,611	-4.41(-6.34%)
Dec 06, 2018	70.87	71.45	68.31	69.49	655,852	-3.10(-4.27%)
Dec 04, 2018	77.46	77.75	72.38	72.59	527,504	-5.26(-6.75%)

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.