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 (%)
Jun 28, 2019	76.44	77.16	74.55	74.97	1,588,419	-0.58(-0.76%)
Jun 27, 2019	74.00	75.69	74.00	75.55	356,688	+2.08(+2.83%)
Jun 26, 2019	72.50	73.78	72.47	73.47	365,076	+2.68(+3.78%)
Jun 25, 2019	73.63	73.87	70.73	70.79	490,648	-2.58(-3.52%)
Jun 24, 2019	73.51	73.67	72.97	73.37	727,852	+0.07(+0.09%)
Jun 21, 2019	73.08	73.67	72.98	73.31	553,022	+0.00(+0.00%)
Jun 20, 2019	72.46	73.56	71.72	73.31	520,502	+1.64(+2.28%)
Jun 19, 2019	71.68	72.55	70.89	71.67	385,108	+0.56(+0.79%)
Jun 18, 2019	69.87	72.38	69.33	71.11	483,016	+1.94(+2.81%)
Jun 17, 2019	69.40	70.01	68.27	69.17	582,110	+0.00(+0.00%)
Jun 14, 2019	69.59	69.59	68.23	69.17	634,786	-1.71(-2.42%)
Jun 13, 2019	71.36	72.04	70.38	70.88	304,760	-0.27(-0.38%)
Jun 12, 2019	72.56	72.56	70.31	71.15	470,528	-1.92(-2.63%)
Jun 11, 2019	74.59	74.77	72.36	73.08	380,465	-0.26(-0.35%)
Jun 10, 2019	71.51	74.11	71.51	73.34	337,592	+2.34(+3.29%)
Jun 07, 2019	71.26	71.77	70.37	71.00	203,837	+0.16(+0.23%)
Jun 06, 2019	70.25	71.09	69.03	70.83	232,739	+0.75(+1.07%)
Jun 05, 2019	71.78	72.22	68.20	70.08	555,998	-1.42(-1.98%)
Jun 04, 2019	69.47	71.54	68.99	71.50	664,537	+3.28(+4.81%)

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.