Indicators

Mks Instruments Inc (NQ: MKSI )

119.72 -10.78 (-8.26%)

Streaming Delayed Price Updated: 2:59 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	13.74	13.98	13.64	13.81	416,946	+0.16(+1.16%)
Jan 28, 2010	14.30	14.35	13.26	13.65	759,023	-0.67(-4.65%)
Jan 27, 2010	13.82	14.35	13.73	14.31	272,424	+0.37(+2.68%)
Jan 26, 2010	14.24	14.31	13.92	13.94	316,265	-0.31(-2.16%)
Jan 25, 2010	14.31	14.40	14.08	14.25	396,635	+0.02(+0.12%)
Jan 22, 2010	14.66	14.66	14.05	14.23	538,370	-0.53(-3.61%)
Jan 21, 2010	15.04	15.28	14.76	14.76	231,797	-0.31(-2.04%)
Jan 20, 2010	15.18	15.35	14.98	15.07	178,932	-0.19(-1.25%)
Jan 19, 2010	15.20	15.50	15.19	15.26	284,288	+0.04(+0.27%)
Jan 15, 2010	15.91	15.22	15.22	15.22	448,615	-0.62(-3.94%)
Jan 14, 2010	15.74	15.88	15.44	15.84	282,333	+0.02(+0.10%)
Jan 13, 2010	15.97	16.02	15.53	15.83	234,047	-0.06(-0.37%)
Jan 12, 2010	15.87	16.09	15.74	15.88	419,332	-0.06(-0.37%)
Jan 11, 2010	15.76	16.05	15.61	15.94	353,903	+0.27(+1.75%)
Jan 08, 2010	15.64	15.74	15.51	15.67	251,666	-0.06(-0.37%)
Jan 07, 2010	15.44	15.74	15.32	15.73	343,961	+0.23(+1.50%)
Jan 06, 2010	15.34	15.71	15.23	15.49	401,589	+0.28(+1.86%)
Jan 05, 2010	14.95	15.36	14.95	15.21	468,783	+0.38(+2.58%)

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.