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 30, 2011	24.36	24.39	23.64	23.66	299,121	-0.71(-2.90%)
Dec 29, 2011	23.89	24.41	23.88	24.36	212,441	+0.60(+2.50%)
Dec 28, 2011	24.38	24.38	23.67	23.77	251,827	-0.48(-2.00%)
Dec 27, 2011	23.96	24.57	23.84	24.25	184,664	+0.14(+0.56%)
Dec 23, 2011	24.25	24.25	23.79	24.12	120,953	+0.30(+1.25%)
Dec 21, 2011	23.81	23.92	23.00	23.82	207,175	-0.02(-0.07%)
Dec 20, 2011	22.96	24.12	22.96	23.84	481,799	+1.48(+6.62%)
Dec 19, 2011	23.12	23.52	22.23	22.36	241,972	-0.51(-2.23%)
Dec 16, 2011	23.02	23.39	22.56	22.87	857,362	+0.04(+0.19%)
Dec 15, 2011	22.52	22.93	22.39	22.82	548,634	+0.77(+3.51%)
Dec 14, 2011	22.18	22.52	21.96	22.05	406,718	-0.34(-1.52%)
Dec 13, 2011	22.91	23.12	22.27	22.39	248,595	-0.25(-1.09%)
Dec 12, 2011	23.36	23.36	22.29	22.64	254,199	-1.15(-4.83%)
Dec 09, 2011	22.86	23.96	22.72	23.78	376,723	+1.09(+4.80%)
Dec 08, 2011	23.27	23.79	22.70	22.70	467,249	-0.88(-3.72%)
Dec 07, 2011	23.29	23.67	22.82	23.57	288,652	+0.02(+0.07%)
Dec 06, 2011	22.97	23.67	22.97	23.55	458,221	+0.54(+2.33%)
Dec 05, 2011	22.75	23.03	22.49	23.02	378,866	+0.82(+3.72%)
Dec 02, 2011	22.75	22.90	22.19	22.19	238,676	-0.21(-0.95%)

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.