Skip to main content

Mks Instruments Inc (NQ: MKSI )

131.49 -0.43 (-0.33%)
Streaming Delayed Price Updated: 10:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 76.58 77.29 74.68 75.10 1,585,700 -0.58(-0.76%)
Jun 27, 2019 74.13 75.82 74.13 75.68 356,077 +2.08(+2.83%)
Jun 26, 2019 72.62 73.90 72.59 73.60 364,451 +2.68(+3.78%)
Jun 25, 2019 73.76 74.00 70.85 70.92 489,808 -2.58(-3.52%)
Jun 24, 2019 73.63 73.80 73.09 73.50 726,606 +0.07(+0.09%)
Jun 21, 2019 73.20 73.80 73.10 73.43 552,075 +0.00(+0.00%)
Jun 20, 2019 72.58 73.68 71.84 73.43 519,611 +1.64(+2.28%)
Jun 19, 2019 71.80 72.67 71.01 71.79 384,449 +0.56(+0.79%)
Jun 18, 2019 69.99 72.51 69.45 71.23 482,189 +1.95(+2.81%)
Jun 17, 2019 69.52 70.13 68.39 69.29 581,113 +0.00(+0.00%)
Jun 14, 2019 69.71 69.71 68.35 69.29 633,699 -1.72(-2.42%)
Jun 13, 2019 71.48 72.16 70.50 71.00 304,239 -0.27(-0.38%)
Jun 12, 2019 72.68 72.68 70.43 71.27 469,722 -1.93(-2.63%)
Jun 11, 2019 74.71 74.90 72.49 73.20 379,814 -0.26(-0.35%)
Jun 10, 2019 71.63 74.24 71.63 73.46 337,015 +2.34(+3.29%)
Jun 07, 2019 71.38 71.89 70.49 71.12 203,489 +0.16(+0.23%)
Jun 06, 2019 70.37 71.21 69.15 70.95 232,341 +0.75(+1.07%)
Jun 05, 2019 71.90 72.34 68.31 70.20 555,047 -1.42(-1.98%)
Jun 04, 2019 69.58 71.66 69.11 71.62 663,400 +3.29(+4.81%)
Jun 03, 2019 69.35 69.62 67.95 68.33 530,873 -0.57(-0.83%)
May 31, 2019 68.92 69.73 68.75 68.90 442,448 -1.13(-1.61%)
May 30, 2019 70.45 71.29 69.33 70.03 296,595 -0.15(-0.22%)
May 29, 2019 70.71 71.72 69.45 70.18 847,481 -1.34(-1.87%)
May 28, 2019 72.00 72.46 71.13 71.52 401,868 -0.17(-0.24%)
May 24, 2019 72.08 72.61 71.59 71.70 425,854 +0.25(+0.35%)
May 23, 2019 71.06 71.69 70.65 71.45 662,989 -0.86(-1.19%)
May 22, 2019 72.32 72.97 70.87 72.30 382,384 -0.56(-0.77%)
May 21, 2019 72.39 73.08 71.71 72.86 537,781 +1.63(+2.30%)
May 20, 2019 74.03 74.03 70.79 71.23 525,355 -3.99(-5.31%)
May 17, 2019 76.28 77.58 75.10 75.22 694,768 -2.12(-2.74%)
May 16, 2019 78.24 78.49 76.87 77.33 375,958 -1.24(-1.58%)
May 15, 2019 78.03 79.36 77.53 78.57 281,898 +0.92(+1.19%)
May 14, 2019 77.63 78.45 76.78 77.65 401,640 +1.15(+1.51%)
May 13, 2019 77.63 78.57 75.96 76.50 729,217 -3.65(-4.56%)
May 10, 2019 80.83 81.44 79.01 80.15 430,005 -1.33(-1.63%)
May 09, 2019 80.87 82.01 79.44 81.48 496,207 -1.07(-1.29%)
May 08, 2019 82.45 84.10 82.17 82.55 503,257 -0.16(-0.20%)
May 07, 2019 84.29 84.76 81.43 82.71 786,564 -3.36(-3.90%)
May 06, 2019 84.97 86.36 84.38 86.06 465,024 -1.38(-1.57%)
May 03, 2019 86.92 87.63 86.00 87.44 531,293 +1.41(+1.64%)
May 02, 2019 85.73 87.92 84.98 86.03 842,075 +0.87(+1.02%)
May 01, 2019 86.77 88.68 85.15 85.16 1,118,483 -2.36(-2.69%)
Apr 30, 2019 90.58 92.04 84.91 87.52 2,287,577 -8.93(-9.26%)
Apr 29, 2019 97.56 98.08 96.23 96.45 570,266 -1.25(-1.28%)
Apr 26, 2019 95.94 97.80 94.56 97.70 462,555 +0.82(+0.84%)
Apr 25, 2019 98.11 99.87 96.45 96.88 467,097 +0.00(+0.00%)
Apr 24, 2019 96.83 99.53 96.20 96.88 397,618 +0.05(+0.05%)
Apr 23, 2019 96.30 97.50 95.68 96.83 302,990 +0.58(+0.60%)
Apr 22, 2019 96.03 96.69 95.71 96.26 405,354 -0.35(-0.36%)
Apr 18, 2019 97.14 97.60 95.93 96.60 300,640 -0.32(-0.33%)
Apr 17, 2019 97.60 98.06 95.66 96.92 389,129 +0.74(+0.77%)
Apr 16, 2019 94.53 97.05 94.53 96.18 449,910 +2.45(+2.62%)
Apr 15, 2019 95.68 96.12 93.26 93.73 301,998 -1.93(-2.02%)
Apr 12, 2019 94.34 95.77 93.33 95.66 445,396 +1.79(+1.91%)
Apr 11, 2019 94.00 95.24 93.76 93.87 523,399 +0.07(+0.07%)
Apr 10, 2019 93.72 93.95 92.53 93.81 637,877 +0.38(+0.41%)
Apr 09, 2019 94.67 94.67 93.07 93.42 441,424 -2.00(-2.10%)
Apr 08, 2019 95.12 95.43 94.07 95.42 351,070 +0.14(+0.15%)
Apr 05, 2019 94.90 95.92 94.58 95.28 694,040 +0.91(+0.97%)
Apr 04, 2019 94.64 95.71 93.46 94.36 549,561 -0.42(-0.45%)
Apr 03, 2019 92.79 96.15 92.36 94.79 1,227,629 +3.63(+3.98%)
Apr 02, 2019 91.32 91.32 90.08 91.16 651,443 +0.36(+0.39%)
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.