Indicators

Mks Instruments Inc (NQ: MKSI )

131.91 +0.08 (+0.06%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	79.13	80.22	79.13	79.27	806,526	+0.28(+0.36%)
Jul 28, 2017	79.70	80.67	78.42	78.99	690,898	-1.18(-1.48%)
Jul 27, 2017	79.75	82.07	78.32	80.17	1,310,204	+1.37(+1.74%)
Jul 26, 2017	76.38	80.50	75.29	78.80	1,607,248	+2.13(+2.78%)
Jul 25, 2017	76.38	76.81	74.96	76.67	710,073	+0.57(+0.75%)
Jul 24, 2017	75.67	76.29	75.39	76.10	390,723	+0.81(+1.07%)
Jul 21, 2017	76.00	76.00	74.96	75.29	271,919	-0.85(-1.12%)
Jul 20, 2017		76.22	74.77	76.14	485,016	+0.24(+0.31%)
Jul 19, 2017	75.48	76.00	74.87	75.91	552,660	+1.04(+1.39%)
Jul 18, 2017	75.10	75.20	74.12	74.87	542,465	-0.19(-0.25%)
Jul 17, 2017	74.87	75.43	74.15	75.05	587,895	+0.00(+0.00%)
Jul 14, 2017	74.87	75.34	74.15	75.05	384,026	+0.43(+0.57%)
Jul 13, 2017	74.25	74.77	73.44	74.63	598,880	+0.38(+0.51%)
Jul 12, 2017	73.06	74.53	72.64	74.25	1,133,653	+2.27(+3.16%)
Jul 11, 2017	68.94	72.05	68.71	71.97	1,039,204	+2.70(+3.90%)
Jul 10, 2017	66.53	69.32	66.34	69.27	1,183,914	+3.27(+4.95%)
Jul 07, 2017	65.10	66.62	65.10	66.00	818,184	+1.42(+2.20%)
Jul 06, 2017	63.97	65.96	63.97	64.58	954,469	+0.00(+0.00%)
Jul 05, 2017	63.92	64.91	63.30	64.58	739,253	+0.81(+1.26%)

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.