Indicators

Mks Instruments Inc (NQ: MKSI )

130.50 +2.88 (+2.26%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	19.33	19.76	18.93	19.67	431,777	+0.33(+1.72%)
Jan 29, 2004	19.97	20.11	17.84	19.33	1,512,424	-0.62(-3.13%)
Jan 28, 2004	20.46	20.89	19.75	19.96	501,136	-0.25(-1.24%)
Jan 27, 2004	21.01	21.38	20.02	20.21	596,459	-1.16(-5.45%)
Jan 26, 2004	21.01	21.38	20.56	21.37	436,826	+0.43(+2.07%)
Jan 23, 2004	21.51	21.80	20.75	20.94	645,623	-0.49(-2.29%)
Jan 22, 2004	21.97	22.43	21.21	21.43	733,132	-0.72(-3.23%)
Jan 21, 2004	22.14	22.28	21.41	22.15	731,569	-0.37(-1.63%)
Jan 20, 2004	23.00	23.04	22.18	22.51	812,227	-0.23(-1.02%)
Jan 16, 2004	21.70	22.92	21.63	22.74	1,052,638	+0.76(+3.44%)
Jan 15, 2004	21.84	22.28	21.24	21.99	3,346,277	-0.82(-3.61%)
Jan 14, 2004	23.06	23.34	22.34	22.81	673,105	-0.23(-1.01%)
Jan 13, 2004	24.06	24.06	22.68	23.04	549,349	-1.01(-4.22%)
Jan 12, 2004	23.29	24.06	22.84	24.06	536,617	+0.72(+3.10%)
Jan 09, 2004	23.33	23.91	23.13	23.34	435,994	-0.65(-2.71%)
Jan 08, 2004	23.53	24.24	23.13	23.98	490,901	+0.53(+2.27%)
Jan 07, 2004	22.87	23.58	21.95	23.45	1,131,850	-1.39(-5.59%)
Jan 06, 2004	24.80	24.93	24.41	24.84	544,530	-0.06(-0.23%)
Jan 05, 2004	24.11	24.90	23.98	24.90	442,476	+0.87(+3.64%)

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.