Indicators

Mks Instruments Inc (NQ: MKSI )

132.61 +4.36 (+3.40%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	11.73	12.47	11.73	12.24	705,448	+0.51(+4.32%)
Jul 29, 2004	11.34	11.86	11.24	11.73	760,278	+0.61(+5.46%)
Jul 28, 2004	11.14	11.28	10.70	11.13	715,308	-0.22(-1.91%)
Jul 27, 2004	10.74	11.34	10.55	11.34	894,586	+0.57(+5.25%)
Jul 26, 2004	10.69	10.80	10.50	10.78	991,860	-0.01(-0.08%)
Jul 23, 2004	11.23	11.53	10.69	10.79	741,761	-0.47(-4.14%)
Jul 22, 2004	11.19	11.35	10.35	11.25	1,334,544	+0.16(+1.42%)
Jul 21, 2004	12.81	12.81	11.02	11.09	4,190,607	-2.95(-21.02%)
Jul 19, 2004	14.30	14.43	13.68	14.05	498,274	-0.16(-1.14%)
Jul 16, 2004	14.72	14.95	14.10	14.21	400,038	-0.41(-2.82%)
Jul 15, 2004	14.29	14.74	14.26	14.62	319,477	+0.36(+2.51%)
Jul 14, 2004	14.92	15.14	14.24	14.26	744,887	-1.19(-7.70%)
Jul 13, 2004	15.33	15.77	15.22	15.45	734,426	+0.19(+1.25%)
Jul 12, 2004	16.34	16.40	14.70	15.26	1,060,998	-1.44(-8.62%)
Jul 09, 2004	16.95	16.97	16.43	16.70	397,754	-0.02(-0.10%)
Jul 08, 2004	16.86	17.02	16.63	16.72	344,367	-0.23(-1.37%)
Jul 07, 2004	16.75	17.42	16.72	16.95	521,360	+0.15(+0.89%)
Jul 06, 2004	17.47	17.47	16.38	16.80	759,917	-0.82(-4.63%)
Jul 02, 2004	18.02	18.20	17.46	17.61	317,794	-0.54(-2.98%)

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.