Indicators

Mks Instruments Inc (NQ: MKSI )

131.03 +2.50 (+1.94%)

Streaming Delayed Price Updated: 12:08 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	107.70	108.88	107.01	108.23	504,985	+0.82(+0.77%)
Jul 28, 2023	105.79	108.62	105.64	107.40	615,461	+3.71(+3.58%)
Jul 27, 2023	104.52	106.74	102.50	103.70	1,149,444	+1.85(+1.82%)
Jul 26, 2023	101.63	103.30	101.13	101.84	932,223	-0.61(-0.60%)
Jul 25, 2023	102.49	103.43	102.07	102.46	801,933	-0.13(-0.13%)
Jul 24, 2023	102.64	103.77	102.10	102.59	261,813	-0.18(-0.17%)
Jul 21, 2023	102.88	103.53	102.14	102.76	637,475	+0.58(+0.56%)
Jul 20, 2023	103.99	104.31	101.73	102.19	680,742	-3.43(-3.25%)
Jul 19, 2023	107.18	107.22	104.81	105.62	390,160	-1.13(-1.06%)
Jul 18, 2023	107.07	107.70	105.65	106.75	679,665	-1.20(-1.11%)
Jul 17, 2023	106.89	108.68	105.51	107.95	527,227	+1.45(+1.36%)
Jul 14, 2023	108.68	108.68	105.66	106.50	504,123	-2.05(-1.89%)
Jul 13, 2023	106.32	108.98	106.18	108.55	1,239,120	+3.26(+3.10%)
Jul 12, 2023	107.56	107.83	105.01	105.29	649,342	+0.01(+0.01%)
Jul 11, 2023	105.13	105.62	103.03	105.28	428,945	+0.42(+0.40%)
Jul 10, 2023	104.35	105.44	103.46	104.87	648,806	+0.74(+0.71%)
Jul 07, 2023	104.51	106.26	103.61	104.12	538,056	+0.43(+0.41%)
Jul 06, 2023	102.92	103.86	101.81	103.70	729,450	-1.09(-1.04%)
Jul 05, 2023	106.94	107.08	104.67	104.79	437,259	-3.26(-3.02%)

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.