Indicators

Mks Instruments Inc (NQ: MKSI )

123.38 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	18.00	18.21	17.91	18.09	461,120	-0.05(-0.28%)
Jan 30, 2006	18.00	18.23	17.92	18.14	205,484	+0.02(+0.14%)
Jan 27, 2006	18.02	18.34	17.93	18.11	264,392	-0.06(-0.32%)
Jan 26, 2006	17.55	18.18	17.55	18.17	335,194	+0.57(+3.21%)
Jan 25, 2006	17.36	17.72	17.06	17.61	288,000	+0.39(+2.27%)
Jan 24, 2006	16.26	17.36	16.23	17.22	521,549	-0.07(-0.43%)
Jan 23, 2006	16.88	17.57	16.74	17.29	395,508	+0.33(+1.96%)
Jan 20, 2006	17.44	17.47	16.90	16.96	245,361	-0.57(-3.27%)
Jan 19, 2006	16.77	17.72	16.77	17.53	591,287	+0.76(+4.51%)
Jan 18, 2006	16.38	16.90	16.13	16.77	807,570	+0.80(+5.00%)
Jan 17, 2006	15.87	16.05	15.66	15.98	156,363	-0.10(-0.62%)
Jan 13, 2006	16.02	16.23	15.71	16.08	147,188	-0.17(-1.02%)
Jan 12, 2006	16.15	16.37	16.13	16.24	133,827	-0.07(-0.41%)
Jan 11, 2006	16.10	16.37	15.88	16.31	185,781	+0.08(+0.51%)
Jan 10, 2006	16.18	16.38	15.95	16.23	197,993	-0.08(-0.51%)
Jan 09, 2006	16.08	16.48	15.88	16.31	157,634	+0.23(+1.45%)
Jan 06, 2006	15.70	16.24	15.49	16.08	279,285	+0.37(+2.38%)
Jan 05, 2006	15.62	15.83	15.48	15.70	182,849	+0.02(+0.16%)
Jan 04, 2006	15.43	15.80	15.28	15.68	275,641	+0.25(+1.62%)

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.