Indicators

Mks Instruments Inc (NQ: MKSI )

128.53 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	16.97	16.90	16.24	16.49	241,777	-0.47(-2.79%)
May 27, 2010	16.30	16.99	16.19	16.97	281,552	+1.06(+6.68%)
May 26, 2010	16.17	16.52	15.82	15.90	308,269	-0.09(-0.57%)
May 25, 2010	15.65	16.10	15.26	16.00	478,788	-0.10(-0.62%)
May 24, 2010	16.27	16.38	15.80	16.09	357,023	-0.26(-1.57%)
May 21, 2010	15.64	16.80	15.57	16.35	402,444	+0.53(+3.36%)
May 20, 2010	15.89	16.34	15.78	15.82	417,363	-0.78(-4.70%)
May 19, 2010	16.81	16.93	16.29	16.60	378,470	-0.23(-1.38%)
May 18, 2010	17.60	17.90	16.73	16.83	428,325	-0.51(-2.92%)
May 17, 2010	17.51	17.81	16.93	17.34	447,657	-0.02(-0.10%)
May 14, 2010	17.63	17.63	16.75	17.36	385,935	-0.42(-2.34%)
May 13, 2010	18.04	18.44	17.61	17.77	400,802	-0.27(-1.47%)
May 12, 2010	17.02	18.28	16.95	18.04	679,284	+1.10(+6.52%)
May 11, 2010	16.93	17.40	16.28	16.93	748,400	+0.16(+0.98%)
May 10, 2010	16.58	16.81	16.49	16.77	871,525	+0.52(+3.18%)
May 07, 2010	16.91	16.95	16.07	16.25	912,484	-0.58(-3.45%)
May 06, 2010	17.85	18.04	15.88	16.83	1,526,516	-1.06(-5.94%)
May 05, 2010	18.29	18.68	17.86	17.90	504,344	-0.51(-2.80%)
May 04, 2010	19.13	19.13	18.21	18.41	548,504	-0.90(-4.65%)

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.