Indicators

Mks Instruments Inc (NQ: MKSI )

130.74 +2.21 (+1.72%)

Streaming Delayed Price Updated: 11:55 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	15.31	15.31	14.62	14.93	359,813	-0.22(-1.48%)
Sep 29, 2010	15.03	15.28	15.01	15.16	304,022	+0.03(+0.17%)
Sep 28, 2010	14.99	15.19	14.66	15.13	351,123	+0.21(+1.39%)
Sep 27, 2010	14.94	15.19	14.84	14.92	230,697	-0.02(-0.11%)
Sep 24, 2010	14.37	15.00	14.24	14.94	374,181	+0.84(+5.95%)
Sep 23, 2010	14.04	14.37	13.70	14.10	819,767	-0.10(-0.70%)
Sep 22, 2010	15.16	15.31	14.09	14.20	1,011,385	-1.58(-10.00%)
Sep 21, 2010	15.92	16.08	15.69	15.78	392,305	-0.18(-1.14%)
Sep 20, 2010	15.55	15.97	15.24	15.96	325,229	+0.52(+3.39%)
Sep 17, 2010	15.55	15.60	15.21	15.44	451,981	+0.19(+1.25%)
Sep 15, 2010	15.11	15.36	15.08	15.25	273,381	+0.03(+0.22%)
Sep 14, 2010	15.17	15.36	14.98	15.21	279,794	-0.04(-0.27%)
Sep 13, 2010	14.95	15.36	14.95	15.26	456,918	+0.53(+3.61%)
Sep 10, 2010	14.76	14.89	14.60	14.72	448,700	+0.07(+0.51%)
Sep 09, 2010	14.72	14.77	14.46	14.65	251,029	+0.21(+1.44%)
Sep 08, 2010	14.96	15.05	14.21	14.44	547,259	-0.46(-3.07%)
Sep 07, 2010	15.43	15.43	14.73	14.90	632,228	-0.68(-4.37%)
Sep 03, 2010	15.41	15.73	15.20	15.58	317,175	+0.38(+2.51%)
Sep 02, 2010	14.99	15.27	14.77	15.20	223,424	+0.22(+1.44%)

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.