Indicators

Mks Instruments Inc (NQ: MKSI )

130.30 -0.71 (-0.54%)

Streaming Delayed Price Updated: 3:14 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	76.67	77.34	75.38	76.57	436,058	-0.29(-0.37%)
Sep 27, 2018	75.86	77.00	75.28	76.86	363,539	+1.43(+1.90%)
Sep 26, 2018	76.81	77.29	75.33	75.43	496,577	-1.67(-2.17%)
Sep 25, 2018	80.01	80.01	76.72	77.10	612,677	-2.91(-3.64%)
Sep 24, 2018	79.92	80.16	78.44	80.01	258,944	+0.10(+0.12%)
Sep 21, 2018	79.01	80.54	78.80	79.92	583,854	+0.00(+0.00%)
Sep 20, 2018	79.58	80.59	78.87	79.92	318,442	+1.24(+1.58%)
Sep 19, 2018	79.77	80.01	77.96	78.68	294,688	-0.76(-0.96%)
Sep 18, 2018	79.20	79.92	78.68	79.44	275,617	+0.62(+0.79%)
Sep 17, 2018	79.49	80.11	78.15	78.82	490,721	-0.76(-0.96%)
Sep 14, 2018	79.01	79.87	78.44	79.58	393,981	+0.86(+1.09%)
Sep 13, 2018	78.15	79.15	77.39	78.72	550,763	+1.34(+1.73%)
Sep 12, 2018	79.15	79.15	76.86	77.39	865,626	-2.44(-3.05%)
Sep 11, 2018	80.63	81.35	79.56	79.82	630,268	-1.48(-1.82%)
Sep 10, 2018	82.11	82.45	80.87	81.30	400,924	+0.00(+0.00%)
Sep 07, 2018	80.73	82.31	80.25	81.30	402,354	+0.10(+0.12%)
Sep 06, 2018	88.04	88.28	81.21	81.21	756,447	-7.26(-8.21%)
Sep 05, 2018	88.56	88.66	87.13	88.47	442,787	-0.19(-0.22%)

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.