Indicators

Mks Instruments Inc (NQ: MKSI )

128.25 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	32.88	33.29	31.84	31.89	388,872	-1.25(-3.77%)
Jan 29, 2015	31.89	33.32	31.89	33.14	709,597	+1.48(+4.69%)
Jan 28, 2015	31.98	32.21	31.57	31.66	351,577	-0.08(-0.26%)
Jan 27, 2015	31.43	32.02	31.02	31.74	221,740	-0.17(-0.54%)
Jan 26, 2015	31.57	31.94	31.20	31.91	242,456	+0.33(+1.04%)
Jan 23, 2015	31.66	31.80	31.20	31.58	212,762	-0.07(-0.23%)
Jan 22, 2015	30.92	31.66	30.38	31.66	179,342	+0.93(+3.02%)
Jan 21, 2015	30.54	31.02	30.54	30.73	445,326	+0.05(+0.18%)
Jan 20, 2015	30.91	31.21	30.43	30.67	212,544	-0.19(-0.62%)
Jan 16, 2015	30.15	30.91	30.10	30.86	251,928	+0.65(+2.14%)
Jan 15, 2015	30.45	30.70	30.01	30.22	288,036	-0.19(-0.63%)
Jan 14, 2015	30.32	30.91	30.16	30.41	285,800	-0.35(-1.13%)
Jan 13, 2015	31.18	31.72	30.43	30.75	216,108	-0.07(-0.24%)
Jan 12, 2015	31.53	31.53	30.63	30.83	229,348	-0.53(-1.68%)
Jan 09, 2015	31.35	31.90	31.06	31.35	368,402	-0.77(-2.41%)
Jan 08, 2015	31.76	32.46	31.17	32.13	166,076	+0.74(+2.35%)
Jan 07, 2015	31.52	31.63	30.98	31.39	609,255	+0.13(+0.41%)
Jan 06, 2015	32.31	32.43	31.09	31.26	271,002	-1.02(-3.16%)
Jan 05, 2015	32.79	33.11	32.05	32.28	274,553	-0.77(-2.32%)

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.