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 (%)
Jul 29, 2011	20.89	21.27	20.59	20.96	475,302	-0.07(-0.32%)
Jul 28, 2011	21.33	21.64	20.93	21.02	450,980	-0.24(-1.11%)
Jul 27, 2011	21.77	21.89	20.96	21.26	680,371	-0.57(-2.62%)
Jul 26, 2011	22.06	22.18	21.81	21.83	442,561	-0.17(-0.76%)
Jul 25, 2011	22.07	22.32	21.76	22.00	350,327	-0.48(-2.13%)
Jul 22, 2011	21.93	22.84	21.82	22.48	663,094	-0.30(-1.33%)
Jul 21, 2011	19.77	23.31	19.77	22.78	1,358,291	+1.71(+8.13%)
Jul 20, 2011	21.45	21.61	20.96	21.06	745,748	-0.40(-1.88%)
Jul 19, 2011	21.13	21.56	21.11	21.47	509,917	+0.45(+2.16%)
Jul 18, 2011	21.13	21.21	20.76	21.01	644,020	-0.20(-0.95%)
Jul 15, 2011	20.84	21.38	20.80	21.22	659,385	+0.17(+0.80%)
Jul 14, 2011	20.88	21.21	20.77	21.05	550,921	+0.17(+0.80%)
Jul 13, 2011	21.24	21.51	20.80	20.88	444,629	-0.31(-1.47%)
Jul 12, 2011	21.84	21.84	21.08	21.19	551,830	-0.68(-3.11%)
Jul 11, 2011	21.53	22.09	21.43	21.87	457,804	-0.09(-0.42%)
Jul 08, 2011	21.84	22.04	21.60	21.96	433,501	-0.20(-0.91%)
Jul 07, 2011	22.32	22.44	21.98	22.16	414,086	+0.13(+0.61%)
Jul 06, 2011	22.18	22.26	21.80	22.03	238,643	-0.24(-1.09%)
Jul 05, 2011	22.62	22.67	22.08	22.27	308,561	-0.32(-1.41%)

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.