Indicators

Mks Instruments Inc (NQ: MKSI )

122.21 +3.50 (+2.95%)

Streaming Delayed Price Updated: 1:16 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	19.33	19.75	18.92	19.66	431,902	+0.33(+1.72%)
Jan 29, 2004	19.96	20.10	17.84	19.33	1,512,860	-0.62(-3.13%)
Jan 28, 2004	20.45	20.88	19.74	19.95	501,280	-0.25(-1.24%)
Jan 27, 2004	21.01	21.37	20.02	20.20	596,631	-1.16(-5.45%)
Jan 26, 2004	21.00	21.37	20.55	21.37	436,952	+0.43(+2.07%)
Jan 23, 2004	21.51	21.80	20.74	20.93	645,809	-0.49(-2.29%)
Jan 22, 2004	21.96	22.42	21.21	21.42	733,344	-0.72(-3.23%)
Jan 21, 2004	22.13	22.27	21.40	22.14	731,781	-0.37(-1.63%)
Jan 20, 2004	23.00	23.03	22.17	22.50	812,462	-0.23(-1.02%)
Jan 16, 2004	21.70	22.91	21.62	22.74	1,052,942	+0.76(+3.44%)
Jan 15, 2004	21.83	22.27	21.23	21.98	3,347,243	-0.82(-3.61%)
Jan 14, 2004	23.05	23.33	22.33	22.80	673,299	-0.23(-1.01%)
Jan 13, 2004	24.05	24.05	22.67	23.04	549,508	-1.01(-4.22%)
Jan 12, 2004	23.29	24.05	22.83	24.05	536,772	+0.72(+3.10%)
Jan 09, 2004	23.32	23.90	23.12	23.33	436,120	-0.65(-2.71%)
Jan 08, 2004	23.52	24.23	23.12	23.98	491,043	+0.53(+2.27%)
Jan 07, 2004	22.86	23.58	21.95	23.44	1,132,177	-1.39(-5.59%)
Jan 06, 2004	24.79	24.93	24.40	24.83	544,687	-0.06(-0.23%)
Jan 05, 2004	24.10	24.89	23.98	24.89	442,603	+0.87(+3.64%)

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.