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 28, 2018	107.29	108.62	105.91	105.96	508,681	-0.86(-0.80%)
Feb 27, 2018	108.53	109.62	106.72	106.81	586,612	-1.43(-1.32%)
Feb 26, 2018	107.48	109.14	106.24	108.24	511,402	+0.95(+0.89%)
Feb 23, 2018	107.29	107.34	105.34	107.29	424,980	+1.27(+1.19%)
Feb 22, 2018	107.54	108.49	104.74	106.02	643,850	-0.57(-0.53%)
Feb 21, 2018	109.82	109.92	106.50	106.59	643,224	-2.42(-2.22%)
Feb 20, 2018	104.12	110.73	103.32	109.02	751,414	+4.51(+4.32%)
Feb 16, 2018		104.50	104.50	104.50	0	-1.05(-0.99%)
Feb 15, 2018	103.41	106.12	101.61	105.55	702,816	+3.37(+3.30%)
Feb 14, 2018	96.05	102.63	95.96	102.18	473,957	+5.46(+5.65%)
Feb 13, 2018	97.90	99.56	94.72	96.71	440,396	-1.28(-1.31%)
Feb 12, 2018	96.05	98.76	94.77	98.00	514,293	+3.09(+3.25%)
Feb 09, 2018	93.48	95.86	89.59	94.91	857,612	+2.71(+2.94%)
Feb 08, 2018		99.97	92.11	92.20	1,118,978	-6.13(-6.23%)
Feb 07, 2018	101.65	101.65	97.43	98.33	828,316	-3.52(-3.45%)
Feb 06, 2018	96.62	102.89	95.95	101.84	1,055,161	+1.35(+1.35%)
Feb 05, 2018	99.85	103.17	99.19	100.49	1,108,289	-0.83(-0.82%)
Feb 02, 2018	103.08	103.08	99.37	101.32	757,201	-2.33(-2.25%)

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.