Indicators

Mks Instruments Inc (NQ: MKSI )

128.14 -0.61 (-0.47%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	16.10	16.35	15.81	15.92	300,178	-0.22(-1.39%)
Dec 28, 2007	16.27	16.57	16.13	16.15	309,406	+0.09(+0.57%)
Dec 27, 2007	16.35	16.70	16.03	16.06	381,689	-0.37(-2.28%)
Dec 26, 2007	16.16	16.59	16.16	16.43	367,413	+0.12(+0.77%)
Dec 24, 2007	15.91	16.41	15.86	16.31	183,943	+0.48(+3.05%)
Dec 21, 2007	15.51	15.96	15.49	15.82	888,458	+0.59(+3.88%)
Dec 20, 2007	15.14	15.47	15.02	15.23	427,172	+0.26(+1.72%)
Dec 19, 2007	15.03	15.19	14.95	14.97	361,474	-0.11(-0.72%)
Dec 18, 2007	15.03	15.47	14.79	15.08	730,217	+0.29(+1.97%)
Dec 17, 2007	15.17	15.41	14.79	14.79	571,705	-0.47(-3.11%)
Dec 14, 2007	15.13	15.63	15.12	15.27	322,142	-0.03(-0.16%)
Dec 13, 2007	15.33	15.61	15.22	15.29	542,355	-0.25(-1.61%)
Dec 12, 2007	15.41	15.91	15.37	15.54	398,647	+0.32(+2.13%)
Dec 11, 2007	15.54	15.83	15.22	15.22	472,847	-0.26(-1.67%)
Dec 10, 2007	15.36	15.63	15.32	15.47	558,238	+0.16(+1.03%)
Dec 07, 2007	15.38	15.47	15.16	15.32	339,737	+0.00(+0.00%)
Dec 06, 2007	14.89	15.42	14.88	15.32	676,154	+0.41(+2.73%)
Dec 05, 2007	14.91	15.06	14.60	14.91	400,256	+0.28(+1.93%)
Dec 04, 2007	14.81	15.02	14.60	14.62	448,803	-0.33(-2.22%)

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.