Indicators

Mks Instruments Inc (NQ: MKSI )

133.46 +5.21 (+4.06%)

Streaming Delayed Price Updated: 1:29 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	76.60	77.31	74.70	75.12	1,585,243	-0.58(-0.76%)
Jun 27, 2019	74.15	75.84	74.15	75.70	355,975	+2.08(+2.83%)
Jun 26, 2019	72.64	73.93	72.61	73.62	364,346	+2.68(+3.78%)
Jun 25, 2019	73.78	74.02	70.87	70.94	489,666	-2.58(-3.52%)
Jun 24, 2019	73.66	73.82	73.12	73.52	726,396	+0.07(+0.09%)
Jun 21, 2019	73.22	73.82	73.13	73.45	551,916	+0.00(+0.00%)
Jun 20, 2019	72.60	73.70	71.86	73.45	519,461	+1.64(+2.28%)
Jun 19, 2019	71.82	72.69	71.03	71.81	384,338	+0.56(+0.79%)
Jun 18, 2019	70.01	72.53	69.47	71.25	482,050	+1.95(+2.81%)
Jun 17, 2019	69.54	70.15	68.41	69.31	580,946	+0.00(+0.00%)
Jun 14, 2019	69.73	69.73	68.37	69.31	633,516	-1.72(-2.42%)
Jun 13, 2019	71.50	72.18	70.52	71.02	304,151	-0.27(-0.38%)
Jun 12, 2019	72.70	72.70	70.45	71.29	469,587	-1.93(-2.63%)
Jun 11, 2019	74.74	74.92	72.51	73.22	379,704	-0.26(-0.35%)
Jun 10, 2019	71.65	74.26	71.65	73.48	336,917	+2.34(+3.29%)
Jun 07, 2019	71.40	71.91	70.51	71.14	203,430	+0.16(+0.23%)
Jun 06, 2019	70.39	71.23	69.17	70.97	232,274	+0.75(+1.07%)
Jun 05, 2019	71.92	72.36	68.33	70.22	554,886	-1.42(-1.98%)
Jun 04, 2019	69.60	71.68	69.13	71.64	663,208	+3.29(+4.81%)

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.