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 (%)
Dec 30, 2011	24.40	24.43	23.68	23.70	298,609	-0.71(-2.90%)
Dec 29, 2011	23.93	24.46	23.92	24.40	212,078	+0.60(+2.50%)
Dec 28, 2011	24.42	24.42	23.71	23.81	251,396	-0.49(-2.00%)
Dec 27, 2011	24.00	24.61	23.88	24.29	184,348	+0.14(+0.56%)
Dec 23, 2011	24.29	24.29	23.83	24.16	120,746	+0.30(+1.25%)
Dec 21, 2011	23.85	23.96	23.04	23.86	206,821	-0.02(-0.07%)
Dec 20, 2011	23.00	24.17	23.00	23.88	480,974	+1.48(+6.62%)
Dec 19, 2011	23.16	23.56	22.27	22.39	241,558	-0.51(-2.23%)
Dec 16, 2011	23.06	23.43	22.60	22.91	855,894	+0.04(+0.19%)
Dec 15, 2011	22.56	22.96	22.43	22.86	547,695	+0.78(+3.51%)
Dec 14, 2011	22.22	22.56	21.99	22.09	406,022	-0.34(-1.52%)
Dec 13, 2011	22.95	23.16	22.31	22.43	248,170	-0.25(-1.09%)
Dec 12, 2011	23.40	23.40	22.33	22.68	253,764	-1.15(-4.83%)
Dec 09, 2011	22.90	24.00	22.76	23.83	376,079	+1.09(+4.80%)
Dec 08, 2011	23.31	23.83	22.73	22.73	466,449	-0.88(-3.72%)
Dec 07, 2011	23.33	23.71	22.85	23.61	288,158	+0.02(+0.07%)
Dec 06, 2011	23.01	23.71	23.01	23.60	457,436	+0.54(+2.33%)
Dec 05, 2011	22.79	23.07	22.52	23.06	378,217	+0.83(+3.72%)
Dec 02, 2011	22.79	22.94	22.22	22.23	238,267	-0.21(-0.95%)

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.