Indicators

Mks Instruments Inc (NQ: MKSI )

131.63 +3.10 (+2.41%)

Streaming Delayed Price Updated: 1:16 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	16.00	16.19	15.70	15.80	729,462	-0.24(-1.50%)
Sep 27, 2007	16.29	16.39	16.02	16.04	576,106	-0.21(-1.28%)
Sep 26, 2007	16.45	16.52	16.20	16.24	686,225	-0.16(-0.96%)
Sep 25, 2007	16.35	16.53	16.26	16.40	450,114	-0.06(-0.35%)
Sep 24, 2007	16.53	16.68	16.35	16.46	781,982	-0.10(-0.60%)
Sep 21, 2007	16.65	16.82	16.50	16.56	2,607,351	-0.09(-0.55%)
Sep 20, 2007	16.65	16.70	16.60	16.65	1,278,948	+0.02(+0.15%)
Sep 19, 2007	16.77	16.77	16.60	16.63	1,809,523	+0.00(+0.00%)
Sep 18, 2007	16.63	16.94	16.41	16.63	1,592,414	+0.12(+0.70%)
Sep 17, 2007	16.62	16.74	16.43	16.51	1,441,672	-0.19(-1.14%)
Sep 14, 2007	16.92	17.14	16.43	16.70	1,666,061	-0.38(-2.24%)
Sep 13, 2007	17.25	17.40	17.02	17.08	790,113	-0.15(-0.87%)
Sep 12, 2007	17.43	17.66	17.20	17.23	527,532	-0.23(-1.33%)
Sep 11, 2007	17.45	17.61	17.27	17.47	450,962	+0.09(+0.53%)
Sep 10, 2007	17.82	17.95	17.26	17.37	393,044	-0.30(-1.69%)
Sep 07, 2007	17.86	18.05	17.58	17.67	365,422	-0.42(-2.34%)
Sep 06, 2007	18.07	18.43	18.00	18.10	476,061	+0.04(+0.23%)
Sep 05, 2007	18.31	18.36	17.91	18.05	1,005,942	-0.34(-1.85%)

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.