Skip to main content

Mks Instruments Inc (NQ: MKSI )

131.92 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 35.05 35.16 34.70 34.87 225,239 +0.14(+0.40%)
Jun 29, 2015 35.49 35.81 34.68 34.73 255,434 -1.03(-2.88%)
Jun 26, 2015 36.31 36.32 35.66 35.76 583,561 -0.38(-1.04%)
Jun 25, 2015 36.12 36.44 35.62 36.14 463,443 +0.06(+0.15%)
Jun 24, 2015 35.84 36.16 35.83 36.08 234,794 +0.20(+0.56%)
Jun 23, 2015 35.63 36.03 35.51 35.88 245,763 +0.28(+0.77%)
Jun 22, 2015 35.61 35.71 35.37 35.60 206,044 +0.15(+0.41%)
Jun 19, 2015 35.36 35.50 34.98 35.46 324,908 +0.21(+0.60%)
Jun 18, 2015 35.17 35.59 34.98 35.25 261,361 +0.06(+0.18%)
Jun 17, 2015 35.31 35.49 35.18 35.18 248,112 +0.01(+0.03%)
Jun 16, 2015 34.58 35.32 34.58 35.17 164,812 +0.48(+1.38%)
Jun 15, 2015 34.91 34.91 34.35 34.69 317,713 -0.34(-0.97%)
Jun 12, 2015 35.14 35.37 34.90 35.03 207,555 -0.18(-0.52%)
Jun 11, 2015 35.64 35.64 34.91 35.22 324,029 -0.26(-0.73%)
Jun 10, 2015 35.29 35.74 35.16 35.48 302,634 +0.40(+1.15%)
Jun 09, 2015 35.13 35.13 34.87 35.07 265,081 -0.03(-0.08%)
Jun 08, 2015 35.27 35.65 35.27 35.10 293,099 -0.10(-0.29%)
Jun 05, 2015 34.99 35.24 34.99 35.20 346,012 +0.06(+0.18%)
Jun 04, 2015 34.88 35.25 34.88 35.14 425,467 +0.00(+0.00%)
Jun 03, 2015 35.03 35.24 34.87 35.14 268,700 +0.17(+0.50%)
Jun 02, 2015 34.49 35.01 34.27 34.96 339,907 +0.21(+0.61%)
Jun 01, 2015 34.84 34.92 34.34 34.75 252,104 +0.09(+0.27%)
May 29, 2015 34.67 34.90 34.46 34.66 224,613 -0.05(-0.13%)
May 28, 2015 34.46 34.79 34.21 34.70 274,817 +0.25(+0.72%)
May 27, 2015 34.07 34.56 33.89 34.46 212,835 +0.41(+1.21%)
May 26, 2015 34.08 34.30 33.81 34.04 260,565 -0.28(-0.83%)
May 22, 2015 34.31 34.33 34.33 34.33 193,135 -0.05(-0.13%)
May 21, 2015 34.14 34.67 34.03 34.37 222,578 +0.23(+0.67%)
May 20, 2015 34.19 34.43 34.05 34.14 261,728 -0.10(-0.29%)
May 19, 2015 34.06 34.50 33.96 34.24 375,669 +0.21(+0.62%)
May 18, 2015 33.54 34.30 33.42 34.03 210,996 +0.56(+1.67%)
May 15, 2015 33.57 33.89 33.39 33.48 220,032 -0.05(-0.16%)
May 14, 2015 33.24 33.55 33.05 33.53 190,945 +0.34(+1.02%)
May 13, 2015 32.99 33.26 32.91 33.19 185,740 +0.39(+1.20%)
May 12, 2015 32.35 33.02 32.09 32.80 152,224 +0.20(+0.62%)
May 11, 2015 32.34 32.74 32.27 32.60 282,599 +0.35(+1.08%)
May 08, 2015 32.58 32.69 32.23 32.25 183,093 +0.07(+0.23%)
May 07, 2015 31.82 32.31 31.82 32.18 139,326 +0.40(+1.27%)
May 06, 2015 32.07 32.25 31.62 31.77 786,189 -0.31(-0.97%)
May 05, 2015 32.02 32.32 31.66 32.09 390,601 -0.27(-0.82%)
May 04, 2015 32.44 32.87 32.23 32.35 313,615 -0.28(-0.87%)
May 01, 2015 31.95 32.68 31.69 32.63 272,683 +0.79(+2.47%)
Apr 30, 2015 32.69 32.85 31.80 31.85 452,054 -0.94(-2.87%)
Apr 29, 2015 32.52 32.95 32.25 32.79 299,321 -0.05(-0.14%)
Apr 28, 2015 32.64 32.85 32.51 32.84 231,169 +0.14(+0.42%)
Apr 27, 2015 32.84 33.23 32.54 32.70 679,727 -0.18(-0.56%)
Apr 24, 2015 32.49 32.94 32.24 32.88 382,281 +0.40(+1.24%)
Apr 23, 2015 33.17 33.39 31.52 32.48 453,471 +1.00(+3.17%)
Apr 22, 2015 31.07 31.78 30.63 31.48 295,280 +0.52(+1.68%)
Apr 21, 2015 30.90 31.17 30.71 30.96 475,744 +0.50(+1.65%)
Apr 20, 2015 30.28 30.82 30.20 30.46 353,175 +0.37(+1.22%)
Apr 17, 2015 30.48 30.59 29.94 30.09 247,767 -0.67(-2.17%)
Apr 16, 2015 31.02 31.27 30.38 30.76 317,623 -0.47(-1.49%)
Apr 15, 2015 31.02 31.55 30.91 31.23 154,977 +0.17(+0.56%)
Apr 14, 2015 31.33 31.33 30.92 31.05 196,069 -0.26(-0.82%)
Apr 13, 2015 31.31 31.41 31.23 31.31 126,491 +0.13(+0.41%)
Apr 10, 2015 31.28 31.39 31.11 31.18 132,872 +0.04(+0.12%)
Apr 09, 2015 30.77 31.23 30.51 31.14 256,787 +0.39(+1.28%)
Apr 08, 2015 30.54 30.79 30.10 30.75 265,439 +0.22(+0.72%)
Apr 07, 2015 30.80 31.20 30.51 30.53 263,778 -0.40(-1.30%)
Apr 06, 2015 30.50 31.20 30.50 30.93 229,465 +0.06(+0.21%)
Apr 02, 2015 30.74 30.87 30.87 30.87 254,234 +0.26(+0.84%)
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.