Indicators

Mks Instruments Inc (NQ: MKSI )

131.01 +2.48 (+1.93%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	89.36	90.31	88.93	89.55	474,932	+0.38(+0.43%)
Sep 28, 2017	87.65	90.55	87.18	89.17	674,820	+1.52(+1.73%)
Sep 27, 2017		88.65		87.65	673,821	+4.36(+5.24%)
Sep 26, 2017	84.86	85.33	83.06	83.29	454,319	-0.85(-1.01%)
Sep 25, 2017	86.28	86.47	83.15	84.15	610,806	-2.47(-2.85%)
Sep 22, 2017	85.71	87.37	85.33	86.61	542,476	+1.37(+1.61%)
Sep 21, 2017	85.19	86.18	84.00	85.24	607,195	+0.05(+0.06%)
Sep 20, 2017	86.75	86.94	84.29	85.19	597,273	-1.75(-2.02%)
Sep 19, 2017	86.52	87.09	84.48	86.94	657,330	+0.81(+0.94%)
Sep 18, 2017	82.91	86.42	82.82	86.14	812,345	+4.03(+4.91%)
Sep 15, 2017	82.34	82.63	81.54	82.11	971,682	+0.05(+0.06%)
Sep 14, 2017	81.44	82.87	81.02	82.06	496,966	+0.52(+0.64%)
Sep 13, 2017	81.49	81.73	80.48	81.54	414,994	+0.05(+0.06%)
Sep 12, 2017	81.16	82.29	80.45	81.49	358,249	+0.76(+0.94%)
Sep 11, 2017	79.12	81.11	79.12	80.73	563,290	+2.51(+3.21%)
Sep 08, 2017	80.35	80.59	77.89	78.22	271,658	-2.28(-2.83%)
Sep 07, 2017	78.98	80.64	78.56	80.50	279,454	+1.56(+1.98%)
Sep 06, 2017	79.74	79.75	77.70	78.93	345,518	-0.28(-0.36%)
Sep 05, 2017	78.88	79.69	77.13	79.22	540,170	-0.14(-0.18%)

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.