Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mks Instruments Inc (NQ: MKSI )

131.41 +2.88 (+2.24%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2002 13.77 13.96 13.49 13.64 310,028 -0.20(-1.44%)
Dec 30, 2002 14.11 14.30 13.60 13.84 280,157 -0.23(-1.65%)
Dec 27, 2002 13.97 14.21 13.89 14.07 276,785 -0.05(-0.35%)
Dec 26, 2002 13.88 14.32 13.78 14.12 437,581 +0.44(+3.22%)
Dec 24, 2002 13.54 13.83 13.48 13.68 425,295 +0.17(+1.23%)
Dec 23, 2002 12.54 13.61 12.54 13.52 573,926 +0.81(+6.40%)
Dec 20, 2002 12.54 12.84 12.54 12.70 458,177 +0.31(+2.48%)
Dec 19, 2002 12.25 12.78 12.20 12.40 807,712 +0.10(+0.81%)
Dec 18, 2002 12.20 12.47 11.87 12.30 819,034 -0.17(-1.33%)
Dec 17, 2002 12.54 13.11 12.45 12.46 540,683 -0.03(-0.27%)
Dec 16, 2002 11.71 12.62 11.67 12.50 786,273 +0.79(+6.74%)
Dec 13, 2002 12.14 12.16 11.59 11.71 520,207 -0.53(-4.34%)
Dec 12, 2002 12.55 12.66 12.15 12.24 288,589 -0.05(-0.41%)
Dec 11, 2002 12.08 12.86 11.69 12.29 482,387 +0.15(+1.23%)
Dec 10, 2002 11.62 12.23 11.62 12.14 730,626 +0.62(+5.41%)
Dec 09, 2002 13.05 13.09 11.52 11.52 635,474 -1.64(-12.44%)
Dec 06, 2002 13.02 13.40 12.67 13.15 274,978 -0.02(-0.19%)
Dec 05, 2002 13.37 13.66 12.91 13.18 199,699 -0.06(-0.44%)
Dec 04, 2002 14.69 14.69 12.76 13.23 866,731 -1.61(-10.85%)
Dec 03, 2002 15.68 15.68 14.79 14.84 348,089 -0.94(-5.94%)
Dec 02, 2002 16.15 16.73 15.53 15.78 526,229 -0.02(-0.16%)
Nov 29, 2002 16.22 16.31 15.73 15.81 225,595 -0.39(-2.41%)
Nov 27, 2002 15.41 16.21 15.28 16.20 466,729 +0.97(+6.38%)
Nov 26, 2002 15.54 15.58 14.76 15.23 565,615 -0.34(-2.19%)
Nov 25, 2002 14.15 15.62 14.10 15.57 1,090,399 +1.55(+11.08%)
Nov 22, 2002 13.53 14.22 13.28 14.01 536,467 +0.42(+3.12%)
Nov 21, 2002 12.69 14.02 12.69 13.59 718,100 +1.08(+8.63%)
Nov 20, 2002 11.71 12.69 11.58 12.51 349,896 +0.90(+7.72%)
Nov 19, 2002 11.65 12.11 11.28 11.62 258,477 -0.03(-0.29%)
Nov 18, 2002 11.82 12.15 11.34 11.65 512,257 -0.09(-0.78%)
Nov 15, 2002 11.62 11.91 11.30 11.74 224,873 +0.07(+0.57%)
Nov 14, 2002 10.87 11.82 10.64 11.67 527,915 +1.03(+9.66%)
Nov 13, 2002 11.01 11.27 10.63 10.64 498,406 -0.44(-3.96%)
Nov 12, 2002 10.88 11.49 10.68 11.08 398,074 +0.29(+2.69%)
Nov 11, 2002 11.52 11.56 10.54 10.79 418,791 -0.79(-6.81%)
Nov 08, 2002 12.16 12.18 11.42 11.58 718,341 -0.56(-4.58%)
Nov 07, 2002 12.50 12.54 11.91 12.14 525,747 -0.52(-4.13%)
Nov 06, 2002 12.09 12.75 11.96 12.66 678,955 +0.68(+5.68%)
Nov 05, 2002 12.58 12.66 11.72 11.98 435,774 -0.80(-6.24%)
Nov 04, 2002 11.87 13.20 11.86 12.78 803,135 +1.18(+10.17%)
Nov 01, 2002 11.00 11.62 10.60 11.60 422,525 +0.70(+6.40%)
Oct 31, 2002 11.05 11.27 10.50 10.90 366,036 -0.19(-1.72%)
Oct 30, 2002 10.60 11.25 10.60 11.09 497,087 +0.37(+3.49%)
Oct 29, 2002 10.80 11.08 10.20 10.72 1,015,606 -0.11(-1.00%)
Oct 28, 2002 9.938 11.08 9.938 10.83 939,360 +1.00(+10.23%)
Oct 25, 2002 9.232 9.921 9.174 9.822 364,349 +0.47(+5.06%)
Oct 24, 2002 9.623 10.00 9.216 9.349 672,792 -0.12(-1.30%)
Oct 23, 2002 8.294 9.506 7.970 9.471 784,466 +1.04(+12.28%)
Oct 22, 2002 8.659 8.801 7.970 8.435 839,751 -0.36(-4.06%)
Oct 21, 2002 8.195 9.041 7.896 8.792 605,001 +0.54(+6.54%)
Oct 18, 2002 7.472 8.336 6.982 8.253 925,328 +0.80(+10.69%)
Oct 17, 2002 8.095 8.253 7.323 7.456 2,654,635 -0.37(-4.67%)
Oct 16, 2002 9.238 9.407 7.788 7.821 766,044 -1.79(-18.58%)
Oct 15, 2002 9.149 9.780 9.141 9.606 378,265 +0.72(+8.13%)
Oct 14, 2002 8.676 8.992 8.394 8.884 264,499 +0.31(+3.58%)
Oct 11, 2002 8.286 8.776 8.286 8.576 276,544 +0.44(+5.41%)
Oct 10, 2002 7.323 8.427 7.323 8.136 537,431 +0.82(+11.24%)
Oct 09, 2002 7.381 7.804 7.314 7.314 561,279 -0.22(-2.97%)
Oct 08, 2002 7.987 8.269 7.397 7.539 579,587 -0.64(-7.82%)
Oct 07, 2002 8.502 8.684 8.136 8.178 239,567 -0.33(-3.90%)
Oct 04, 2002 9.050 9.133 8.427 8.510 372,178 -0.51(-5.62%)
Oct 03, 2002 9.282 9.457 8.701 9.016 475,039 -0.47(-4.99%)
Oct 02, 2002 9.207 9.822 9.158 9.490 604,760 +0.23(+2.51%)
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.