Indicators

Mks Instruments Inc (NQ: MKSI )

134.77 +6.52 (+5.08%)

Streaming Delayed Price Updated: 12:58 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	11.99	12.11	11.52	11.69	416,753	-0.12(-0.99%)
Jan 29, 2009	12.36	12.36	11.67	11.80	319,596	-0.67(-5.40%)
Jan 28, 2009	11.75	12.60	11.63	12.48	517,285	+0.95(+8.22%)
Jan 27, 2009	11.16	11.75	11.13	11.53	265,835	+0.36(+3.20%)
Jan 26, 2009	11.06	11.48	10.95	11.17	297,719	+0.17(+1.51%)
Jan 23, 2009	10.64	11.28	10.62	11.01	492,868	+0.11(+0.99%)
Jan 22, 2009	11.05	11.21	10.57	10.90	278,764	-0.45(-3.96%)
Jan 21, 2009	10.99	11.41	10.87	11.35	510,805	+0.48(+4.44%)
Jan 20, 2009	11.55	11.83	10.85	10.86	475,038	-0.82(-6.98%)
Jan 16, 2009	11.27	11.71	11.21	11.68	556,365	+0.50(+4.46%)
Jan 15, 2009	11.00	11.22	10.56	11.18	413,375	+0.17(+1.59%)
Jan 14, 2009	11.62	12.01	10.96	11.01	415,188	-0.82(-6.96%)
Jan 13, 2009	11.90	12.14	11.63	11.83	257,528	-0.12(-0.97%)
Jan 12, 2009	12.15	12.46	11.84	11.95	291,627	-0.24(-1.95%)
Jan 09, 2009	12.80	12.81	12.11	12.18	669,177	-0.66(-5.15%)
Jan 08, 2009	12.56	12.88	12.36	12.84	189,775	+0.27(+2.18%)
Jan 07, 2009	12.70	12.83	12.33	12.57	232,503	-0.41(-3.14%)
Jan 06, 2009	12.67	13.00	12.48	12.98	511,437	+0.38(+3.04%)
Jan 05, 2009	12.73	12.85	12.42	12.60	306,854	-0.08(-0.66%)

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.