Skip to main content

Mks Instruments Inc (NQ: MKSI )

107.84 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 173.38 173.84 171.11 173.34 223,387 -0.37(-0.21%)
Jun 29, 2021 172.11 173.93 171.79 173.71 225,419 +1.39(+0.81%)
Jun 28, 2021 170.31 173.23 169.53 172.32 265,813 +3.52(+2.08%)
Jun 25, 2021 168.98 171.67 167.78 168.80 526,765 -0.26(-0.16%)
Jun 24, 2021 167.97 169.39 166.92 169.06 304,331 +3.19(+1.93%)
Jun 23, 2021 166.38 168.24 165.35 165.87 341,767 +0.62(+0.38%)
Jun 22, 2021 164.50 166.85 163.03 165.25 358,494 -0.04(-0.02%)
Jun 21, 2021 164.63 166.78 163.03 165.28 413,932 +1.24(+0.75%)
Jun 18, 2021 168.37 168.44 162.47 164.05 543,525 -6.79(-3.97%)
Jun 17, 2021 171.15 173.12 166.92 170.84 394,530 -1.15(-0.67%)
Jun 16, 2021 174.25 174.31 170.93 171.99 249,168 -1.42(-0.82%)
Jun 15, 2021 175.74 176.75 172.90 173.41 171,611 -2.67(-1.52%)
Jun 14, 2021 172.74 176.93 172.61 176.08 277,125 +3.12(+1.80%)
Jun 11, 2021 172.41 173.39 169.25 172.96 474,438 -3.68(-2.08%)
Jun 10, 2021 174.86 177.40 172.23 176.64 333,268 +2.73(+1.57%)
Jun 09, 2021 175.29 176.74 173.40 173.91 244,799 -1.01(-0.58%)
Jun 08, 2021 179.83 179.83 174.26 174.93 280,456 -3.33(-1.87%)
Jun 07, 2021 180.94 181.59 177.89 178.26 221,599 -3.36(-1.85%)
Jun 04, 2021 179.23 181.99 177.82 181.62 246,519 +4.60(+2.60%)
Jun 03, 2021 178.84 179.66 176.37 177.02 261,855 -4.52(-2.49%)
Jun 02, 2021 180.69 182.62 178.72 181.54 321,342 +0.81(+0.45%)
Jun 01, 2021 185.08 186.88 180.13 180.73 373,152 -2.62(-1.43%)
May 28, 2021 184.09 184.56 181.46 183.35 237,407 +1.28(+0.70%)
May 27, 2021 181.84 184.53 180.87 182.08 272,363 +0.76(+0.42%)
May 26, 2021 181.27 183.84 179.18 181.32 265,347 +0.01(+0.01%)
May 25, 2021 183.55 185.35 179.98 181.31 445,863 -0.22(-0.12%)
May 24, 2021 179.06 183.46 178.94 181.53 510,401 +4.29(+2.42%)
May 21, 2021 183.94 184.69 176.93 177.24 298,422 -5.73(-3.13%)
May 20, 2021 178.25 183.44 175.87 182.97 335,780 +5.62(+3.17%)
May 19, 2021 167.84 178.40 167.84 177.35 276,952 +5.69(+3.32%)
May 18, 2021 173.20 175.62 171.37 171.66 372,888 -0.24(-0.14%)
May 17, 2021 170.74 172.80 167.73 171.90 294,843 -2.17(-1.25%)
May 14, 2021 169.83 176.24 166.61 174.07 382,314 +7.46(+4.48%)
May 13, 2021 165.34 169.03 164.49 166.61 341,991 +5.14(+3.18%)
May 12, 2021 165.05 167.86 160.57 161.47 334,345 -8.21(-4.84%)
May 11, 2021 162.54 170.47 162.54 169.68 318,239 -0.07(-0.04%)
May 10, 2021 176.53 176.67 169.56 169.75 362,297 -8.63(-4.84%)
May 07, 2021 176.10 178.91 173.96 178.38 231,031 +3.69(+2.11%)
May 06, 2021 170.83 174.99 169.37 174.69 268,067 +3.00(+1.75%)
May 05, 2021 174.60 175.05 169.22 171.70 292,597 -0.02(-0.01%)
May 04, 2021 170.38 171.81 167.82 171.72 344,109 -1.45(-0.84%)
May 03, 2021 176.26 176.29 172.21 173.16 293,846 -1.10(-0.63%)
Apr 30, 2021 176.65 180.16 173.46 174.26 322,627 -6.02(-3.34%)
Apr 29, 2021 185.07 185.07 178.53 180.29 207,198 -2.80(-1.53%)
Apr 28, 2021 184.31 185.70 180.72 183.09 301,124 +0.82(+0.45%)
Apr 27, 2021 189.63 190.06 178.05 182.27 405,812 -3.09(-1.67%)
Apr 26, 2021 180.29 186.19 179.70 185.37 501,602 +5.08(+2.82%)
Apr 23, 2021 176.59 181.41 175.29 180.29 361,478 +5.30(+3.03%)
Apr 22, 2021 179.01 180.03 174.49 174.99 293,896 -5.05(-2.80%)
Apr 21, 2021 172.12 180.22 170.81 180.03 383,171 +8.47(+4.94%)
Apr 20, 2021 175.27 177.13 170.87 171.56 269,961 -4.58(-2.60%)
Apr 19, 2021 179.81 183.04 173.73 176.14 453,607 -5.62(-3.09%)
Apr 16, 2021 182.35 185.49 181.66 181.77 244,206 -1.40(-0.76%)
Apr 15, 2021 181.22 183.58 178.30 183.17 336,406 +2.45(+1.36%)
Apr 14, 2021 180.56 185.06 179.38 180.72 267,901 -0.76(-0.42%)
Apr 13, 2021 184.58 186.06 181.17 181.47 402,144 -1.20(-0.66%)
Apr 12, 2021 185.65 186.16 181.75 182.67 295,175 -3.61(-1.94%)
Apr 09, 2021 187.17 189.22 184.51 186.28 467,753 -3.49(-1.84%)
Apr 08, 2021 191.01 191.27 185.47 189.77 360,219 +1.70(+0.91%)
Apr 07, 2021 188.75 189.72 186.04 188.07 299,061 +0.36(+0.19%)
Apr 06, 2021 189.80 193.34 185.47 187.71 398,915 -3.82(-2.00%)
Apr 05, 2021 193.86 194.04 188.26 191.53 458,731 +0.99(+0.52%)
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.