Indicators

Mks Instruments Inc (NQ: MKSI )

126.59 -2.78 (-2.15%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	19.94	20.23	19.56	20.03	1,018,463	+0.17(+0.88%)
Feb 27, 2007	19.94	20.20	19.72	19.85	1,210,954	-0.56(-2.77%)
Feb 26, 2007	20.78	20.78	20.25	20.42	1,131,358	-0.37(-1.80%)
Feb 23, 2007	20.53	20.92	20.49	20.79	715,983	+0.08(+0.40%)
Feb 22, 2007	20.28	20.76	20.18	20.71	1,034,014	+0.46(+2.30%)
Feb 21, 2007	20.01	20.27	19.83	20.24	932,314	+0.14(+0.70%)
Feb 20, 2007	20.02	20.28	19.79	20.10	1,202,593	+0.14(+0.71%)
Feb 16, 2007	20.18	20.40	19.95	19.96	1,366,127	-0.30(-1.48%)
Feb 15, 2007	20.09	20.95	19.78	20.26	2,416,660	+0.90(+4.68%)
Feb 14, 2007	19.12	19.44	19.10	19.35	488,808	+0.36(+1.88%)
Feb 13, 2007	18.90	19.00	18.74	19.00	571,298	+0.18(+0.97%)
Feb 12, 2007	19.29	19.41	18.71	18.81	766,659	-0.28(-1.48%)
Feb 09, 2007	19.77	19.77	18.95	19.10	838,388	-0.67(-3.40%)
Feb 08, 2007	19.49	19.78	19.47	19.77	956,323	+0.34(+1.75%)
Feb 07, 2007	18.71	19.44	18.68	19.43	1,326,766	+0.72(+3.86%)
Feb 06, 2007	18.41	18.75	18.30	18.71	482,516	+0.34(+1.85%)
Feb 05, 2007	18.76	18.87	18.31	18.36	562,505	-0.35(-1.86%)
Feb 02, 2007	18.68	18.88	18.43	18.71	611,715	+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.