Indicators

Mks Instruments Inc (NQ: MKSI )

128.25 +0.11 (+0.09%)

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 (%)
Feb 28, 2007	19.98	20.27	19.59	20.06	1,016,720	+0.17(+0.88%)
Feb 27, 2007	19.98	20.23	19.75	19.89	1,208,881	-0.57(-2.77%)
Feb 26, 2007	20.82	20.82	20.28	20.45	1,129,422	-0.37(-1.80%)
Feb 23, 2007	20.57	20.96	20.53	20.82	714,757	+0.08(+0.40%)
Feb 22, 2007	20.32	20.79	20.21	20.74	1,032,244	+0.47(+2.30%)
Feb 21, 2007	20.04	20.30	19.86	20.28	930,718	+0.14(+0.70%)
Feb 20, 2007	20.05	20.32	19.83	20.13	1,200,534	+0.14(+0.71%)
Feb 16, 2007	20.21	20.43	19.98	19.99	1,363,789	-0.30(-1.48%)
Feb 15, 2007	20.13	20.98	19.82	20.29	2,412,523	+0.91(+4.68%)
Feb 14, 2007	19.15	19.47	19.13	19.39	487,971	+0.36(+1.88%)
Feb 13, 2007	18.93	19.04	18.77	19.03	570,320	+0.18(+0.97%)
Feb 12, 2007	19.33	19.44	18.74	18.85	765,347	-0.28(-1.48%)
Feb 09, 2007	19.80	19.80	18.99	19.13	836,953	-0.67(-3.40%)
Feb 08, 2007	19.52	19.82	19.50	19.80	954,687	+0.34(+1.75%)
Feb 07, 2007	18.74	19.47	18.71	19.46	1,324,495	+0.72(+3.86%)
Feb 06, 2007	18.44	18.78	18.33	18.74	481,690	+0.34(+1.85%)
Feb 05, 2007	18.80	18.90	18.34	18.40	561,542	-0.35(-1.86%)
Feb 02, 2007	18.71	18.91	18.46	18.75	610,668	+0.38(+2.08%)

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.