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 31, 2007	18.36	18.47	17.69	18.19	685,848	-0.27(-1.44%)
Jan 30, 2007	18.09	18.46	17.92	18.46	458,952	+0.35(+1.93%)
Jan 29, 2007	18.25	18.40	17.70	18.11	559,224	-0.17(-0.96%)
Jan 26, 2007	18.08	18.48	17.56	18.29	703,068	+0.27(+1.48%)
Jan 25, 2007	18.57	18.57	17.93	18.02	458,262	-0.41(-2.21%)
Jan 24, 2007	18.26	18.63	18.16	18.43	520,175	+0.23(+1.28%)
Jan 23, 2007	18.23	18.42	18.09	18.19	392,823	-0.02(-0.14%)
Jan 22, 2007	18.57	18.67	18.09	18.22	416,201	-0.30(-1.62%)
Jan 19, 2007	18.31	18.75	18.25	18.52	516,967	+0.22(+1.18%)
Jan 18, 2007	19.13	19.13	18.07	18.30	1,142,109	-1.08(-5.58%)
Jan 17, 2007	19.38	19.57	19.27	19.38	396,825	-0.04(-0.21%)
Jan 16, 2007	19.63	19.83	19.34	19.43	652,443	-0.12(-0.64%)
Jan 12, 2007	19.52	19.63	19.43	19.55	250,488	-0.06(-0.30%)
Jan 11, 2007	19.67	19.72	19.45	19.61	635,962	+0.00(+0.00%)
Jan 10, 2007	19.35	19.65	19.15	19.61	588,126	+0.22(+1.16%)
Jan 09, 2007	19.24	19.43	18.95	19.38	686,420	+0.27(+1.44%)
Jan 08, 2007	19.21	19.23	18.83	19.11	510,137	-0.02(-0.09%)
Jan 05, 2007	19.13	19.22	18.70	19.13	679,014	-0.06(-0.30%)
Jan 04, 2007	18.86	19.28	18.65	19.18	702,352	+0.38(+2.03%)

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.