Indicators

Mks Instruments Inc (NQ: MKSI )

128.14 -0.61 (-0.47%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	12.79	13.18	12.79	13.02	309,983	+0.32(+2.56%)
Jan 28, 2005	13.11	13.14	12.59	12.69	255,234	-0.44(-3.36%)
Jan 27, 2005	12.89	13.31	12.83	13.14	272,968	+0.11(+0.83%)
Jan 26, 2005	12.74	13.05	12.74	13.03	378,366	+0.40(+3.16%)
Jan 25, 2005	12.12	12.99	12.12	12.63	447,789	+0.56(+4.62%)
Jan 24, 2005	12.42	12.56	12.03	12.07	342,121	-0.42(-3.33%)
Jan 21, 2005	12.80	12.80	12.44	12.49	314,547	-0.20(-1.57%)
Jan 20, 2005	12.48	12.76	12.48	12.69	363,127	+0.05(+0.39%)
Jan 19, 2005	13.01	13.01	12.59	12.64	444,578	-0.26(-2.00%)
Jan 18, 2005	12.52	12.94	12.45	12.89	260,995	+0.27(+2.11%)
Jan 14, 2005	12.48	12.68	12.33	12.63	274,580	+0.32(+2.57%)
Jan 13, 2005	12.50	12.65	12.21	12.31	444,985	-0.32(-2.57%)
Jan 12, 2005	12.89	13.00	12.44	12.64	596,813	+0.10(+0.80%)
Jan 11, 2005	12.94	12.95	12.46	12.54	850,086	-0.51(-3.89%)
Jan 10, 2005	13.17	13.35	13.00	13.04	425,994	-0.29(-2.18%)
Jan 07, 2005	13.88	13.88	13.07	13.34	609,184	-0.33(-2.43%)
Jan 06, 2005	13.92	14.14	13.51	13.67	569,470	-0.23(-1.68%)
Jan 05, 2005	14.31	14.48	13.75	13.90	842,464	-0.52(-3.58%)
Jan 04, 2005	14.92	15.21	14.28	14.42	733,595	-0.75(-4.94%)

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.