Indicators

Mks Instruments Inc (NQ: MKSI )

132.61 +4.36 (+3.40%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	12.42	12.67	12.13	12.20	305,622	-0.02(-0.20%)
Mar 30, 2009	12.62	12.70	11.88	12.23	364,837	-1.18(-8.81%)
Mar 26, 2009	13.02	13.55	12.88	13.41	469,757	+0.61(+4.74%)
Mar 25, 2009	12.67	13.27	12.24	12.80	267,607	+0.18(+1.45%)
Mar 24, 2009	12.94	13.17	12.52	12.62	239,187	-0.52(-3.93%)
Mar 23, 2009	12.53	13.13	11.96	13.13	304,046	+1.21(+10.11%)
Mar 20, 2009	12.42	12.93	11.74	11.93	509,167	-0.36(-2.91%)
Mar 19, 2009	12.38	12.47	12.16	12.28	186,760	+0.03(+0.27%)
Mar 18, 2009	11.75	12.26	11.49	12.25	353,398	+0.47(+4.03%)
Mar 17, 2009	11.24	11.78	11.16	11.78	212,511	+0.54(+4.81%)
Mar 16, 2009	11.56	11.65	11.08	11.24	387,851	-0.25(-2.17%)
Mar 13, 2009	11.26	11.60	11.22	11.49	229,194	+0.15(+1.32%)
Mar 12, 2009	10.47	11.38	10.34	11.34	394,080	+0.80(+7.58%)
Mar 11, 2009	10.21	10.70	10.06	10.54	264,784	+0.40(+3.94%)
Mar 10, 2009	9.739	10.21	9.731	10.14	320,157	+0.62(+6.46%)
Mar 09, 2009	9.972	10.25	9.464	9.523	279,213	-0.57(-5.68%)
Mar 06, 2009	9.988	10.25	9.814	10.10	380,549	+0.20(+2.02%)
Mar 05, 2009	10.07	10.42	9.880	9.897	377,183	-0.37(-3.64%)
Mar 04, 2009	9.822	10.46	9.697	10.27	510,801	+0.38(+3.87%)

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.