Skip to main content

Mks Instruments Inc (NQ: MKSI )

133.00 +1.08 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 23.63 23.71 23.38 23.40 309,039 -0.32(-1.34%)
Jun 27, 2013 23.50 24.06 23.46 23.72 0 +0.36(+1.55%)
Jun 26, 2013 23.57 23.67 23.15 23.36 0 -0.04(-0.15%)
Jun 25, 2013 23.60 23.60 23.18 23.39 0 -0.01(-0.04%)
Jun 24, 2013 23.59 24.05 23.38 23.40 0 -0.45(-1.89%)
Jun 21, 2013 24.13 24.13 23.62 23.85 498,443 -0.18(-0.73%)
Jun 20, 2013 24.19 24.33 23.84 24.03 0 -0.56(-2.26%)
Jun 19, 2013 24.84 25.05 24.58 24.58 0 -0.34(-1.34%)
Jun 18, 2013 24.56 24.99 24.56 24.92 0 +0.47(+1.91%)
Jun 17, 2013 24.73 24.81 24.17 24.45 0 -0.02(-0.07%)
Jun 14, 2013 24.82 24.96 24.36 24.47 0 -0.51(-2.05%)
Jun 13, 2013 24.40 24.99 24.18 24.98 281,174 +0.54(+2.20%)
Jun 12, 2013 25.05 25.16 24.43 24.44 174,688 -0.36(-1.46%)
Jun 11, 2013 25.25 25.50 24.80 24.80 370,086 -0.73(-2.87%)
Jun 10, 2013 24.85 25.59 24.75 25.54 0 +0.71(+2.88%)
Jun 07, 2013 24.43 24.91 24.20 24.82 0 +0.63(+2.62%)
Jun 06, 2013 24.51 24.69 23.91 24.19 241,705 -0.34(-1.40%)
Jun 05, 2013 24.46 24.83 24.34 24.53 0 -0.04(-0.14%)
Jun 04, 2013 24.77 25.10 24.35 24.57 0 -0.29(-1.17%)
Jun 03, 2013 24.87 25.17 24.56 24.86 391,672 +0.04(+0.14%)
May 31, 2013 24.67 24.99 24.67 24.82 210,492 -0.09(-0.35%)
May 30, 2013 24.68 24.92 24.46 24.91 138,676 +0.38(+1.55%)
May 29, 2013 24.49 24.64 24.23 24.53 102,461 -0.10(-0.39%)
May 28, 2013 24.53 24.75 24.29 24.63 208,146 +0.53(+2.18%)
May 24, 2013 23.99 24.22 23.93 24.10 0 +0.00(+0.00%)
May 23, 2013 23.79 24.42 23.78 24.10 0 +0.11(+0.44%)
May 22, 2013 24.58 24.78 23.86 24.00 0 -0.64(-2.60%)
May 21, 2013 24.50 24.78 24.39 24.64 0 +0.10(+0.39%)
May 20, 2013 24.21 24.55 24.21 24.54 0 +0.18(+0.72%)
May 17, 2013 24.04 24.38 23.97 24.36 0 +0.42(+1.76%)
May 16, 2013 24.13 24.22 23.91 23.94 132,861 -0.22(-0.91%)
May 15, 2013 23.78 24.42 23.65 24.16 0 +0.39(+1.66%)
May 13, 2013 24.00 24.12 23.61 23.77 0 -0.35(-1.45%)
May 10, 2013 24.13 24.26 24.00 24.12 0 +0.04(+0.15%)
May 09, 2013 24.01 24.29 23.93 24.08 0 -0.02(-0.07%)
May 08, 2013 23.93 24.11 23.78 24.10 0 +0.04(+0.15%)
May 07, 2013 23.93 24.07 23.68 24.07 0 +0.25(+1.07%)
May 06, 2013 24.07 24.07 23.72 23.81 0 +0.02(+0.07%)
May 03, 2013 23.52 23.97 23.15 23.79 0 +0.65(+2.80%)
May 02, 2013 22.72 23.29 22.47 23.15 0 +0.58(+2.56%)
May 01, 2013 23.41 23.60 22.55 22.57 373,655 -0.99(-4.21%)
Apr 30, 2013 23.51 23.63 23.24 23.56 0 -0.08(-0.33%)
Apr 29, 2013 22.90 23.72 22.88 23.64 474,588 +0.73(+3.18%)
Apr 26, 2013 23.03 23.27 22.90 22.91 321,151 -0.29(-1.25%)
Apr 25, 2013 22.95 23.33 22.94 23.20 0 +0.26(+1.15%)
Apr 24, 2013 22.76 22.98 22.66 22.94 228,303 +0.20(+0.89%)
Apr 23, 2013 22.43 22.93 22.30 22.73 158,149 +0.55(+2.49%)
Apr 22, 2013 22.26 22.26 21.60 22.18 225,408 +0.01(+0.04%)
Apr 19, 2013 22.04 22.39 21.69 22.17 242,109 +0.15(+0.68%)
Apr 18, 2013 22.24 22.53 21.93 22.02 341,865 -0.09(-0.40%)
Apr 17, 2013 22.42 22.53 22.05 22.11 354,091 -0.59(-2.59%)
Apr 16, 2013 22.58 22.76 22.17 22.70 620,124 +0.10(+0.43%)
Apr 15, 2013 23.29 23.51 22.45 22.60 324,453 -0.77(-3.30%)
Apr 12, 2013 23.43 23.58 23.15 23.37 228,470 -0.16(-0.67%)
Apr 11, 2013 23.43 23.63 23.30 23.53 199,097 -0.02(-0.07%)
Apr 10, 2013 22.86 23.64 22.77 23.55 426,974 +0.70(+3.07%)
Apr 09, 2013 23.15 23.17 22.59 22.85 248,310 -0.25(-1.10%)
Apr 08, 2013 22.86 23.10 22.65 23.10 475,197 +0.35(+1.54%)
Apr 05, 2013 22.88 23.40 22.65 22.75 1,694,722 -0.59(-2.52%)
Apr 04, 2013 22.77 23.47 22.60 23.34 371,980 +0.59(+2.58%)
Apr 03, 2013 23.05 23.28 22.63 22.75 327,187 -0.32(-1.37%)
Apr 02, 2013 23.61 23.71 22.87 23.07 337,236 -0.46(-1.94%)
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.