Indicators

Mks Instruments Inc (NQ: MKSI )

132.43 +4.18 (+3.26%)

Streaming Delayed Price Updated: 2:59 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	22.88	22.92	22.37	22.41	1,049,668	-0.62(-2.67%)
Apr 27, 2007	23.00	23.12	22.45	23.03	587,559	-0.07(-0.32%)
Apr 26, 2007	22.51	23.35	22.22	23.10	1,314,667	+0.51(+2.25%)
Apr 25, 2007	22.55	22.80	22.50	22.60	864,401	-0.04(-0.18%)
Apr 24, 2007	22.71	22.84	22.35	22.64	528,171	-0.14(-0.62%)
Apr 23, 2007	23.00	23.00	22.70	22.78	533,268	-0.17(-0.73%)
Apr 20, 2007	22.76	23.03	22.55	22.95	715,519	+0.51(+2.26%)
Apr 19, 2007	22.22	22.46	22.05	22.44	428,764	+0.12(+0.56%)
Apr 18, 2007	22.36	22.50	22.10	22.31	332,570	-0.11(-0.48%)
Apr 17, 2007	22.55	22.56	22.22	22.42	432,205	-0.21(-0.92%)
Apr 16, 2007	22.25	22.74	22.21	22.63	517,164	+0.47(+2.14%)
Apr 13, 2007	21.92	22.18	21.67	22.16	424,390	+0.20(+0.91%)
Apr 12, 2007	21.59	21.96	21.47	21.96	315,514	+0.24(+1.11%)
Apr 11, 2007	21.96	21.96	21.51	21.71	587,729	-0.17(-0.76%)
Apr 10, 2007	21.73	22.04	21.71	21.88	322,447	+0.12(+0.53%)
Apr 09, 2007	22.04	22.04	21.68	21.76	360,208	-0.25(-1.13%)
Apr 05, 2007	21.92	22.11	21.85	22.01	258,860	+0.15(+0.68%)
Apr 04, 2007	21.80	21.91	21.56	21.86	304,520	+0.15(+0.69%)
Apr 03, 2007	21.62	21.88	21.38	21.71	531,470	+0.17(+0.77%)

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.