Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2002 9.276 9.384 8.953 9.069 357,622 -0.27(-2.93%)
Sep 27, 2002 9.160 9.800 9.052 9.343 379,296 +0.24(+2.65%)
Sep 26, 2002 9.277 9.509 8.994 9.102 822,290 +0.07(+0.74%)
Sep 25, 2002 8.529 9.177 8.396 9.036 701,517 +0.61(+7.30%)
Sep 24, 2002 8.380 8.720 8.097 8.421 53,992,508 +0.02(+0.20%)
Sep 23, 2002 8.845 8.853 8.213 8.405 452,867 -0.55(-6.12%)
Sep 20, 2002 9.343 9.351 8.828 8.953 313,302 -0.24(-2.62%)
Sep 19, 2002 9.169 9.368 8.928 9.193 256,837 -0.02(-0.27%)
Sep 18, 2002 9.352 9.534 8.969 9.218 316,967 -0.13(-1.42%)
Sep 17, 2002 10.01 10.34 9.218 9.351 357,929 -0.45(-4.58%)
Sep 16, 2002 10.05 10.22 9.675 9.800 11,788,284 -0.30(-2.97%)
Sep 13, 2002 10.18 10.38 9.982 10.10 299,695 -0.16(-1.53%)
Sep 12, 2002 10.74 10.78 10.18 10.26 378,332 -0.54(-5.00%)
Sep 11, 2002 10.72 11.25 10.68 10.80 177,968 +0.04(+0.39%)
Sep 10, 2002 10.51 11.00 10.46 10.75 244,552 +0.29(+2.78%)
Sep 09, 2002 10.56 10.56 10.17 10.46 520,978 -0.02(-0.16%)
Sep 06, 2002 10.55 10.63 10.36 10.48 822,559 +0.35(+3.44%)
Sep 05, 2002 10.50 10.50 10.06 10.13 319,244 -0.60(-5.57%)
Sep 04, 2002 10.46 10.80 10.17 10.73 504,472 +0.21(+1.97%)
Sep 03, 2002 11.30 11.41 10.41 10.52 270,323 -0.72(-6.43%)
Aug 30, 2002 11.46 11.63 11.24 11.24 207,845 -0.31(-2.66%)
Aug 29, 2002 11.32 11.58 10.88 11.55 339,471 +0.17(+1.46%)
Aug 28, 2002 11.68 11.68 11.24 11.39 281,152 -0.32(-2.77%)
Aug 27, 2002 11.75 12.16 11.68 11.71 369,939 -0.53(-4.34%)
Aug 26, 2002 12.54 12.72 11.80 12.24 284,316 -0.22(-1.73%)
Aug 23, 2002 13.07 13.07 12.37 12.46 592,484 -0.49(-3.78%)
Aug 22, 2002 12.63 13.16 12.04 12.95 545,102 +0.58(+4.70%)
Aug 21, 2002 11.78 12.44 11.78 12.37 372,972 +0.56(+4.71%)
Aug 20, 2002 11.63 11.92 11.54 11.81 459,633 +0.07(+0.64%)
Aug 16, 2002 11.38 12.21 11.09 11.73 975,979 +0.32(+2.82%)
Aug 15, 2002 11.82 12.00 11.38 11.41 549,204 -0.26(-2.19%)
Aug 14, 2002 11.45 11.76 10.88 11.67 839,990 +0.17(+1.52%)
Aug 13, 2002 12.22 12.53 11.31 11.49 688,989 -0.83(-6.74%)
Aug 12, 2002 13.04 13.04 12.17 12.32 539,418 -0.89(-6.73%)
Aug 07, 2002 13.16 13.64 12.53 13.21 356,056 +0.46(+3.65%)
Aug 06, 2002 12.64 13.45 12.64 12.75 335,099 +0.14(+1.12%)
Aug 05, 2002 13.41 13.42 12.37 12.61 459,664 -0.95(-6.98%)
Aug 02, 2002 13.31 13.70 13.19 13.55 782,284 +0.22(+1.68%)
Aug 01, 2002 14.01 14.12 13.33 13.33 399,404 -0.79(-5.59%)
Jul 31, 2002 14.62 14.62 14.04 14.12 651,305 -0.42(-2.86%)
Jul 30, 2002 14.12 14.87 13.70 14.53 368,766 +0.73(+5.29%)
Jul 29, 2002 13.58 14.04 13.25 13.80 497,901 +0.57(+4.33%)
Jul 26, 2002 13.12 13.55 12.66 13.23 1,049,717 +0.47(+3.71%)
Jul 25, 2002 13.43 13.47 12.29 12.76 939,089 -0.92(-6.74%)
Jul 24, 2002 13.68 13.89 12.66 13.68 1,467,298 -0.40(-2.83%)
Jul 23, 2002 14.57 14.63 13.93 14.08 1,960,323 -0.17(-1.17%)
Jul 22, 2002 15.02 15.38 13.95 14.24 789,929 -0.47(-3.22%)
Jul 19, 2002 14.13 14.95 14.08 14.72 574,121 -0.36(-2.37%)
Jul 17, 2002 16.28 16.49 14.57 15.07 786,768 -0.42(-2.68%)
Jul 12, 2002 15.10 15.90 14.77 15.49 582,069 +0.48(+3.21%)
Jul 11, 2002 14.30 15.07 13.91 15.01 877,558 +0.64(+4.45%)
Jul 10, 2002 15.17 15.36 14.24 14.37 925,001 -0.54(-3.62%)
Jul 09, 2002 16.02 16.02 14.91 14.91 895,741 -1.11(-6.95%)
Jul 08, 2002 16.66 16.66 16.02 16.02 313,190 -0.64(-3.84%)
Jul 05, 2002 15.99 16.77 15.90 16.66 194,103 +1.05(+6.70%)
Jul 04, 2002 15.31 15.91 15.04 15.61 505,728 +0.00(+0.00%)
Jul 03, 2002 15.31 15.91 15.04 15.61 505,728 +0.17(+1.08%)
Jul 02, 2002 15.16 15.80 15.13 15.45 656,844 -0.42(-2.67%)
Jul 01, 2002 16.68 17.23 15.68 15.87 319,331 -0.80(-4.78%)
Jun 28, 2002 16.91 17.93 16.49 16.67 1,371,005 -0.22(-1.33%)
Jun 27, 2002 15.46 17.22 15.45 16.89 1,180,514 +1.36(+8.77%)
Jun 26, 2002 13.76 15.57 13.76 15.53 731,981 +1.15(+8.03%)
Jun 25, 2002 15.56 15.78 13.84 14.38 393,263 -1.05(-6.79%)
Jun 21, 2002 16.17 16.19 15.65 15.42 599,528 -0.36(-2.26%)
Jun 20, 2002 15.32 16.24 14.62 15.78 1,503,698 +0.00(+0.00%)
Jun 19, 2002 18.52 18.52 15.28 15.78 1,323,803 -2.90(-15.52%)
Jun 18, 2002 19.02 19.86 18.74 18.68 548,113 -0.55(-2.85%)
Jun 17, 2002 19.31 19.70 18.64 19.23 470,327 +0.12(+0.61%)
Jun 14, 2002 18.90 19.41 17.45 19.11 504,403 -0.40(-2.04%)
Jun 12, 2002 19.43 19.77 18.20 19.51 494,770 +0.14(+0.73%)
Jun 11, 2002 21.39 21.43 19.27 19.37 321,017 -1.46(-7.02%)
Jun 10, 2002 21.19 21.53 20.27 20.83 401,572 -0.32(-1.53%)
Jun 07, 2002 20.59 21.47 19.57 21.15 653,593 +0.12(+0.56%)
Jun 06, 2002 21.58 21.75 20.76 21.03 319,090 -0.62(-2.88%)
Jun 05, 2002 22.64 22.90 21.47 21.66 784,480 -3.84(-15.06%)
May 31, 2002 25.63 26.89 25.29 25.50 292,238 -1.84(-6.74%)
May 28, 2002 26.74 27.45 26.58 27.34 183,627 +0.71(+2.65%)
May 27, 2002 28.07 28.07 26.40 26.63 709,825 +0.00(+0.00%)
May 24, 2002 28.07 28.07 26.40 26.63 709,825 -1.98(-6.91%)
May 23, 2002 29.81 29.81 27.93 28.61 436,371 -1.25(-4.17%)
May 22, 2002 29.79 30.45 28.70 29.86 378,573 -0.19(-0.64%)
May 21, 2002 31.06 31.30 29.47 30.05 267,674 -0.68(-2.22%)
May 20, 2002 31.56 31.77 30.40 30.73 262,256 -0.91(-2.86%)
May 17, 2002 32.22 32.77 31.04 31.63 273,093 -0.17(-0.55%)
May 16, 2002 31.56 31.89 30.57 31.81 219,269 +0.10(+0.31%)
May 15, 2002 31.42 32.55 30.56 31.71 648,415 -0.06(-0.18%)
May 14, 2002 30.56 32.29 30.56 31.77 748,839 +1.65(+5.49%)
May 13, 2002 28.83 30.23 28.05 30.11 319,812 +1.85(+6.55%)
May 10, 2002 29.69 29.76 27.90 28.26 333,780 -1.54(-5.16%)
May 09, 2002 29.32 30.52 29.27 29.80 442,150 -0.16(-0.53%)
May 08, 2002 27.12 30.20 27.07 29.96 682,612 +3.32(+12.47%)
May 07, 2002 26.70 27.12 25.99 26.63 477,070 +0.09(+0.34%)
May 06, 2002 25.88 27.24 25.88 26.54 377,369 +0.38(+1.46%)
May 03, 2002 26.55 27.07 25.41 26.16 360,391 -0.42(-1.56%)
May 02, 2002 27.61 27.82 26.41 26.58 386,400 -1.08(-3.90%)
May 01, 2002 28.15 28.37 26.38 27.66 617,108 -0.49(-1.74%)
Apr 30, 2002 25.90 28.40 25.90 28.15 572,436 +2.40(+9.32%)
Apr 29, 2002 25.98 26.55 25.30 25.75 291,395 -0.04(-0.16%)
Apr 26, 2002 27.81 28.81 25.70 25.79 471,772 -1.75(-6.37%)
Apr 25, 2002 28.25 28.49 27.12 27.54 280,920 -0.76(-2.70%)
Apr 24, 2002 29.03 29.77 28.24 28.30 233,839 -0.85(-2.91%)
Apr 23, 2002 29.82 30.25 28.66 29.15 275,140 -0.95(-3.16%)
Apr 22, 2002 29.77 30.17 28.42 30.11 269,842 +0.46(+1.54%)
Apr 19, 2002 29.27 30.10 28.78 29.65 272,250 +0.57(+1.97%)
Apr 18, 2002 30.99 30.99 29.00 29.08 515,601 -2.28(-7.26%)
Apr 17, 2002 31.40 32.34 31.16 31.35 911,394 -0.25(-0.79%)
Apr 16, 2002 29.34 31.95 29.34 31.60 1,161,248 +2.74(+9.50%)
Apr 15, 2002 28.17 28.90 27.53 28.86 291,516 +0.70(+2.48%)
Apr 12, 2002 27.20 28.16 26.78 28.16 202,772 +1.23(+4.56%)
Apr 11, 2002 28.11 28.11 26.85 26.93 131,970 -1.22(-4.34%)
Apr 10, 2002 27.50 28.16 26.78 28.15 280,920 +0.91(+3.35%)
Apr 09, 2002 26.62 27.57 26.31 27.24 611,088 +0.66(+2.50%)
Apr 08, 2002 25.54 26.62 24.53 26.58 400,247 +0.78(+3.03%)
Apr 05, 2002 26.58 26.94 25.60 25.79 67,069 -0.86(-3.24%)
Apr 04, 2002 26.78 26.98 26.00 26.66 162,435 -0.14(-0.53%)
Apr 03, 2002 27.52 27.61 26.78 26.80 51,054 -0.45(-1.65%)
Apr 02, 2002 27.68 27.68 26.91 27.25 193,862 -0.53(-1.91%)
Apr 01, 2002 28.04 28.24 26.78 27.78 239,980 -0.66(-2.31%)
Mar 29, 2002 26.68 28.48 26.59 28.44 265,868 +0.00(+0.00%)
Mar 28, 2002 26.68 28.48 26.59 28.44 265,868 +1.78(+6.67%)
Mar 27, 2002 26.86 26.97 26.49 26.66 135,462 -0.33(-1.23%)
Mar 26, 2002 26.58 26.99 26.16 26.99 214,934 +0.42(+1.56%)
Mar 25, 2002 25.99 26.98 25.99 26.58 170,261 +0.46(+1.75%)
Mar 22, 2002 26.87 27.32 26.00 26.12 138,473 -0.80(-2.96%)
Mar 21, 2002 26.54 27.24 26.19 26.92 140,640 +0.53(+2.01%)
Mar 20, 2002 26.58 26.79 26.18 26.38 162,194 -0.61(-2.25%)
Mar 19, 2002 27.36 27.52 26.30 26.99 256,115 -0.42(-1.51%)
Mar 18, 2002 26.68 27.57 26.38 27.41 208,432 +1.05(+4.00%)
Mar 15, 2002 25.28 26.70 25.08 26.35 375,804 +0.74(+2.89%)
Mar 14, 2002 24.61 25.89 24.50 25.61 273,334 +0.58(+2.32%)
Mar 13, 2002 24.50 25.06 24.03 25.03 391,578 +0.29(+1.17%)
Mar 12, 2002 24.67 25.03 24.21 24.74 388,929 -0.51(-2.01%)
Mar 11, 2002 26.52 26.58 25.25 25.25 941,979 -1.49(-5.56%)
Mar 08, 2002 26.65 27.70 26.39 26.73 506,450 +0.13(+0.50%)
Mar 07, 2002 26.78 27.57 26.03 26.60 432,036 -0.47(-1.75%)
Mar 06, 2002 26.63 27.31 25.99 27.07 560,033 -0.35(-1.27%)
Mar 05, 2002 25.08 27.53 24.98 27.42 819,881 +2.24(+8.90%)
Mar 04, 2002 24.10 25.28 24.08 25.18 415,178 +1.10(+4.55%)
Mar 01, 2002 22.51 24.50 22.26 24.08 580,624 +1.78(+7.97%)
Feb 28, 2002 21.63 22.63 21.51 22.31 836,980 +0.68(+3.15%)
Feb 27, 2002 21.39 21.64 21.36 21.63 208,191 +0.37(+1.72%)
Feb 26, 2002 21.01 21.47 20.68 21.26 212,285 +0.24(+1.15%)
Feb 25, 2002 20.23 21.47 20.23 21.02 167,131 +0.76(+3.73%)
Feb 22, 2002 20.21 20.52 19.52 20.26 134,017 +0.00(+0.00%)
Feb 21, 2002 20.67 21.06 20.11 20.26 168,335 -0.29(-1.41%)
Feb 20, 2002 21.66 21.66 20.26 20.55 273,093 -0.84(-3.92%)
Feb 19, 2002 22.15 22.15 21.39 21.39 243,592 -0.81(-3.67%)
Feb 18, 2002 22.64 22.64 22.16 22.21 162,314 +0.00(+0.00%)
Feb 15, 2002 22.64 22.64 22.16 22.21 162,314 -0.36(-1.58%)
Feb 14, 2002 22.25 22.74 22.22 22.56 502,477 +0.37(+1.68%)
Feb 13, 2002 21.22 22.34 21.22 22.19 689,476 +1.03(+4.85%)
Feb 12, 2002 21.26 21.48 20.85 21.16 365,689 -0.34(-1.60%)
Feb 11, 2002 19.86 21.51 19.86 21.51 1,033,491 +1.79(+9.05%)
Feb 08, 2002 19.58 19.85 19.47 19.72 197,595 +0.21(+1.06%)
Feb 07, 2002 20.14 20.21 19.43 19.52 332,817 -0.43(-2.17%)
Feb 06, 2002 19.35 20.41 19.32 19.95 661,901 +1.05(+5.58%)
Feb 05, 2002 19.61 19.61 18.31 18.89 258,884 -0.71(-3.60%)
Feb 04, 2002 20.04 20.35 19.60 19.60 194,103 -0.21(-1.05%)
Feb 01, 2002 20.19 20.43 19.81 19.81 71,765 -0.15(-0.75%)
Jan 31, 2002 19.52 20.35 19.52 19.96 92,355 +0.44(+2.26%)
Jan 30, 2002 19.23 19.63 18.88 19.52 190,129 +0.29(+1.51%)
Jan 29, 2002 19.52 19.64 18.89 19.23 86,335 -0.32(-1.66%)
Jan 28, 2002 19.97 20.13 19.31 19.55 77,906 -0.42(-2.12%)
Jan 25, 2002 19.66 20.26 19.61 19.97 311,745 +0.07(+0.38%)
Jan 24, 2002 20.18 20.64 19.64 19.90 121,736 -0.23(-1.16%)
Jan 23, 2002 19.57 20.20 19.57 20.13 194,223 +0.61(+3.15%)
Jan 22, 2002 21.05 21.07 19.52 19.52 80,434 -0.92(-4.51%)
Jan 21, 2002 20.74 21.01 20.16 20.44 110,658 +0.00(+0.00%)
Jan 18, 2002 20.74 21.01 20.16 20.44 110,658 -0.31(-1.48%)
Jan 17, 2002 20.70 20.94 19.77 20.75 423,848 +0.11(+0.52%)
Jan 16, 2002 21.53 21.53 20.55 20.64 314,635 -1.52(-6.86%)
Jan 15, 2002 22.22 22.63 21.49 22.16 205,301 -0.47(-2.09%)
Jan 14, 2002 23.34 23.34 22.42 22.63 80,796 -0.62(-2.68%)
Jan 11, 2002 23.25 23.64 23.05 23.25 122,458 +0.00(+0.00%)
Jan 10, 2002 23.34 23.34 22.78 23.25 73,210 +0.81(+3.59%)
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.