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 (%)
Feb 29, 2012	26.17	26.38	25.56	25.58	454,071	-0.58(-2.22%)
Feb 28, 2012	26.42	26.54	26.02	26.17	263,184	-0.15(-0.58%)
Feb 27, 2012	26.10	26.63	25.85	26.32	165,054	+0.03(+0.10%)
Feb 24, 2012	26.74	26.91	26.18	26.29	261,009	-0.45(-1.68%)
Feb 23, 2012	26.78	26.91	26.54	26.74	341,426	+0.06(+0.21%)
Feb 22, 2012	26.52	26.86	26.40	26.69	345,328	+0.06(+0.24%)
Feb 21, 2012	27.06	27.09	26.45	26.63	341,064	-0.31(-1.14%)
Feb 17, 2012	27.31	27.33	26.91	26.93	182,411	-0.19(-0.69%)
Feb 16, 2012	26.55	27.15	26.55	27.12	247,701	+0.48(+1.82%)
Feb 15, 2012	26.93	27.25	26.51	26.63	405,409	-0.20(-0.76%)
Feb 14, 2012	27.07	27.07	26.33	26.84	295,278	-0.47(-1.71%)
Feb 13, 2012	26.86	27.31	26.54	27.31	455,510	+0.81(+3.05%)
Feb 10, 2012	26.56	26.66	26.30	26.50	352,190	-0.37(-1.39%)
Feb 09, 2012	27.12	27.16	26.74	26.87	344,508	-0.25(-0.91%)
Feb 08, 2012	27.03	27.37	26.86	27.12	396,791	+0.07(+0.25%)
Feb 07, 2012	27.05	27.37	27.01	27.05	370,272	-0.12(-0.44%)
Feb 06, 2012	27.31	27.34	26.86	27.17	582,155	-0.18(-0.65%)
Feb 03, 2012	27.58	27.82	27.18	27.35	700,758	+0.40(+1.48%)
Feb 02, 2012	29.75	29.75	26.65	26.95	966,398	+0.07(+0.25%)

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.