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 29, 2022	115.35	117.84	114.11	116.27	689,600	+0.69(+0.60%)
Jul 28, 2022	112.53	116.26	110.20	115.58	1,159,101	+5.41(+4.91%)
Jul 27, 2022	108.70	111.00	107.47	110.17	878,710	+3.99(+3.76%)
Jul 26, 2022	105.85	107.54	105.74	106.18	292,699	-1.27(-1.18%)
Jul 25, 2022	107.38	107.51	105.67	107.44	297,363	-0.40(-0.37%)
Jul 22, 2022	109.59	110.59	104.44	107.85	359,160	-2.34(-2.12%)
Jul 21, 2022	110.33	110.76	108.08	110.19	281,771	+0.43(+0.39%)
Jul 20, 2022	104.98	110.26	104.01	109.76	542,490	+4.55(+4.33%)
Jul 19, 2022	101.49	105.57	101.16	105.20	523,858	+5.58(+5.60%)
Jul 18, 2022	102.35	102.65	99.06	99.63	357,421	-1.45(-1.43%)
Jul 15, 2022	100.60	101.31	99.13	101.07	432,185	+1.64(+1.65%)
Jul 14, 2022	98.02	100.03	95.79	99.43	299,535	+1.13(+1.15%)
Jul 13, 2022	95.28	98.58	95.28	98.30	364,650	+0.82(+0.84%)
Jul 12, 2022	96.79	98.87	96.35	97.48	419,138	+1.36(+1.41%)
Jul 11, 2022	96.61	97.50	95.79	96.12	389,443	-1.76(-1.80%)
Jul 08, 2022	96.89	98.61	95.91	97.88	487,379	-0.23(-0.23%)
Jul 07, 2022	98.63	99.40	97.15	98.11	729,222	+1.92(+1.99%)
Jul 06, 2022	95.51	97.16	93.52	96.19	638,016	+0.62(+0.65%)
Jul 05, 2022	92.29	96.26	91.14	95.57	792,525	+0.83(+0.87%)

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.