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, 2016	44.13	44.35	42.38	42.74	1,238,065	-1.38(-3.14%)
Jul 28, 2016	48.19	51.21	43.66	44.13	1,671,377	-0.79(-1.75%)
Jul 27, 2016	44.60	45.20	44.11	44.92	539,988	+0.50(+1.12%)
Jul 26, 2016	43.76	44.57	43.61	44.42	400,279	+0.52(+1.19%)
Jul 25, 2016	43.74	43.91	43.13	43.90	251,577	+0.11(+0.26%)
Jul 22, 2016	43.34	43.94	42.84	43.78	256,981	+0.33(+0.75%)
Jul 21, 2016	43.74	43.97	43.15	43.46	312,242	-0.64(-1.44%)
Jul 20, 2016	43.62	44.18	43.45	44.09	359,784	+0.69(+1.60%)
Jul 19, 2016	42.94	43.70	42.92	43.40	411,425	+0.22(+0.50%)
Jul 18, 2016	43.55	43.55	43.09	43.18	211,121	+0.18(+0.41%)
Jul 15, 2016	43.26	43.38	42.90	43.01	249,105	-0.12(-0.28%)
Jul 14, 2016	43.95	43.98	43.05	43.13	561,665	-0.54(-1.24%)
Jul 13, 2016	43.14	43.86	42.81	43.67	759,367	+0.79(+1.83%)
Jul 12, 2016	42.11	43.00	42.07	42.89	858,903	+0.89(+2.12%)
Jul 11, 2016	41.36	42.01	41.14	42.00	641,691	+0.83(+2.02%)
Jul 08, 2016	39.52	41.22	38.95	41.16	652,604	+2.21(+5.67%)
Jul 07, 2016	39.25	39.52	38.68	38.95	299,755	-0.50(-1.26%)
Jul 05, 2016	39.57	39.85	39.27	39.45	209,964	-0.39(-0.99%)

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.