Skip to main content

Mks Instruments Inc (NQ: MKSI )

130.50 +2.88 (+2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 39.01 40.35 38.89 40.35 569,775 +1.55(+3.98%)
Jun 29, 2016 38.76 39.26 38.38 38.80 294,475 +0.44(+1.15%)
Jun 28, 2016 37.52 38.42 37.30 38.36 450,446 +1.28(+3.46%)
Jun 27, 2016 37.88 38.01 36.85 37.08 332,199 -1.14(-2.99%)
Jun 24, 2016 38.24 38.96 37.61 38.22 496,400 -1.91(-4.76%)
Jun 23, 2016 39.36 40.13 38.83 40.13 350,664 +1.22(+3.13%)
Jun 22, 2016 38.86 39.24 38.81 38.92 162,813 +0.02(+0.05%)
Jun 21, 2016 38.93 39.17 38.68 38.90 189,147 +0.03(+0.07%)
Jun 20, 2016 39.09 39.41 38.80 38.87 284,886 +0.24(+0.63%)
Jun 17, 2016 38.57 38.76 38.02 38.63 567,929 +0.19(+0.49%)
Jun 16, 2016 38.11 38.59 37.82 38.44 397,637 -0.07(-0.17%)
Jun 15, 2016 38.55 38.73 38.25 38.50 205,133 +0.02(+0.05%)
Jun 14, 2016 38.42 38.73 38.11 38.49 238,683 -0.07(-0.19%)
Jun 13, 2016 38.60 38.73 37.94 38.56 326,263 +0.00(+0.00%)
Jun 10, 2016 39.39 39.39 38.41 38.56 493,791 -1.27(-3.20%)
Jun 09, 2016 39.49 40.05 39.02 39.84 339,001 +0.24(+0.62%)
Jun 08, 2016 39.13 39.64 38.90 39.59 362,529 +0.44(+1.12%)
Jun 07, 2016 38.87 39.24 38.72 39.15 227,699 +0.29(+0.75%)
Jun 06, 2016 38.90 38.95 38.54 38.86 297,995 -0.09(-0.24%)
Jun 03, 2016 38.68 39.11 37.79 38.95 245,913 -0.09(-0.24%)
Jun 02, 2016 38.28 39.05 37.90 39.05 331,626 +0.29(+0.75%)
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.