Indicators

Mks Instruments Inc (NQ: MKSI )

128.63 +0.49 (+0.38%)

Streaming Delayed Price Updated: 10:43 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	107.89	109.07	107.19	108.41	504,121	+0.82(+0.77%)
Jul 28, 2023	105.97	108.81	105.82	107.59	614,408	+3.71(+3.58%)
Jul 27, 2023	104.70	106.92	102.67	103.87	1,147,476	+1.86(+1.82%)
Jul 26, 2023	101.81	103.48	101.30	102.02	930,628	-0.62(-0.60%)
Jul 25, 2023	102.66	103.61	102.25	102.63	800,560	-0.13(-0.13%)
Jul 24, 2023	102.81	103.94	102.28	102.76	261,364	-0.18(-0.17%)
Jul 21, 2023	103.06	103.70	102.31	102.94	636,383	+0.58(+0.56%)
Jul 20, 2023	104.17	104.49	101.91	102.36	679,576	-3.44(-3.25%)
Jul 19, 2023	107.36	107.41	104.99	105.80	389,492	-1.13(-1.06%)
Jul 18, 2023	107.25	107.89	105.83	106.93	678,502	-1.20(-1.11%)
Jul 17, 2023	107.07	108.87	105.69	108.13	526,324	+1.45(+1.36%)
Jul 14, 2023	108.87	108.87	105.84	106.68	503,260	-2.06(-1.89%)
Jul 13, 2023	106.50	109.17	106.37	108.74	1,236,999	+3.27(+3.10%)
Jul 12, 2023	107.75	108.02	105.19	105.47	648,231	+0.01(+0.01%)
Jul 11, 2023	105.31	105.80	103.21	105.46	428,211	+0.42(+0.40%)
Jul 10, 2023	104.53	105.62	103.64	105.05	647,695	+0.74(+0.71%)
Jul 07, 2023	104.69	106.45	103.78	104.30	537,135	+0.43(+0.41%)
Jul 06, 2023	103.10	104.04	101.99	103.87	728,201	-1.09(-1.04%)
Jul 05, 2023	107.12	107.26	104.85	104.97	436,511	-3.27(-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.