Indicators

Mks Instruments Inc (NQ: MKSI )

128.25 +0.11 (+0.09%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	12.60	12.77	12.31	12.60	278,447	-0.06(-0.46%)
Nov 27, 2009	12.47	12.81	12.47	12.66	119,280	-0.21(-1.62%)
Nov 25, 2009	13.02	13.12	12.87	12.87	76,915	-0.12(-0.96%)
Nov 24, 2009	13.22	13.24	12.91	12.99	152,119	-0.26(-1.95%)
Nov 23, 2009	13.23	13.51	13.03	13.25	151,019	+0.22(+1.72%)
Nov 20, 2009	12.88	13.08	12.77	13.02	174,102	+0.09(+0.71%)
Nov 19, 2009	13.48	13.70	12.82	12.93	211,434	-0.70(-5.13%)
Nov 18, 2009	13.78	13.92	13.49	13.63	131,754	-0.14(-1.03%)
Nov 17, 2009	13.72	13.86	13.56	13.77	129,973	-0.03(-0.24%)
Nov 16, 2009	13.40	14.01	13.31	13.81	202,255	+0.56(+4.21%)
Nov 13, 2009	13.26	13.36	13.06	13.25	145,055	+0.04(+0.31%)
Nov 12, 2009	13.55	13.68	13.17	13.21	251,782	-0.35(-2.58%)
Nov 11, 2009	13.39	13.75	13.30	13.56	192,220	+0.32(+2.45%)
Nov 10, 2009	13.29	13.31	13.12	13.23	184,412	-0.17(-1.24%)
Nov 09, 2009	13.26	13.46	13.07	13.40	180,865	+0.29(+2.22%)
Nov 06, 2009	12.70	13.35	12.69	13.11	192,760	-0.06(-0.44%)
Nov 05, 2009	12.83	13.21	12.83	13.17	187,629	+0.38(+2.99%)
Nov 04, 2009	12.68	12.97	12.46	12.78	484,977	+0.10(+0.79%)
Nov 03, 2009	12.65	12.79	12.42	12.68	287,397	-0.13(-1.04%)

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.