Indicators

Mks Instruments Inc (NQ: MKSI )

131.01 +2.48 (+1.93%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	16.07	16.32	15.79	15.90	300,692	-0.22(-1.39%)
Dec 28, 2007	16.24	16.54	16.10	16.12	309,936	+0.09(+0.57%)
Dec 27, 2007	16.32	16.68	16.00	16.03	382,343	-0.37(-2.28%)
Dec 26, 2007	16.14	16.56	16.13	16.40	368,043	+0.12(+0.77%)
Dec 24, 2007	15.89	16.38	15.84	16.28	184,258	+0.48(+3.05%)
Dec 21, 2007	15.48	15.94	15.46	15.80	889,981	+0.59(+3.88%)
Dec 20, 2007	15.11	15.44	15.00	15.21	427,905	+0.26(+1.72%)
Dec 19, 2007	15.01	15.16	14.92	14.95	362,094	-0.11(-0.72%)
Dec 18, 2007	15.01	15.45	14.77	15.06	731,469	+0.29(+1.97%)
Dec 17, 2007	15.15	15.38	14.77	14.77	572,685	-0.47(-3.11%)
Dec 14, 2007	15.11	15.60	15.09	15.24	322,694	-0.02(-0.16%)
Dec 13, 2007	15.31	15.58	15.20	15.26	543,285	-0.25(-1.61%)
Dec 12, 2007	15.38	15.88	15.35	15.51	399,331	+0.32(+2.13%)
Dec 11, 2007	15.51	15.80	15.19	15.19	473,657	-0.26(-1.67%)
Dec 10, 2007	15.33	15.60	15.29	15.45	559,195	+0.16(+1.03%)
Dec 07, 2007	15.36	15.44	15.13	15.29	340,320	+0.00(+0.00%)
Dec 06, 2007	14.87	15.39	14.86	15.29	677,313	+0.41(+2.73%)
Dec 05, 2007	14.88	15.03	14.57	14.88	400,942	+0.28(+1.93%)
Dec 04, 2007	14.78	14.99	14.57	14.60	449,573	-0.33(-2.22%)

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.