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 (%)
Feb 28, 2005	15.43	15.77	15.12	15.35	608,532	-0.21(-1.33%)
Feb 25, 2005	15.14	15.61	15.11	15.56	546,164	+0.38(+2.52%)
Feb 24, 2005	14.58	15.24	14.55	15.18	636,029	+0.46(+3.10%)
Feb 23, 2005	14.82	14.94	14.55	14.72	594,461	+0.04(+0.28%)
Feb 22, 2005	14.74	15.33	14.65	14.68	446,250	-0.30(-2.00%)
Feb 18, 2005	14.89	15.19	14.79	14.98	333,932	+0.11(+0.73%)
Feb 17, 2005	14.95	15.23	14.79	14.87	338,870	-0.22(-1.43%)
Feb 16, 2005	15.04	15.26	15.00	15.09	632,194	-0.07(-0.44%)
Feb 15, 2005	14.65	15.30	14.61	15.15	824,034	+0.42(+2.87%)
Feb 14, 2005	14.94	15.19	14.60	14.73	791,652	-0.30(-1.99%)
Feb 11, 2005	15.44	15.53	14.81	15.03	2,033,479	+0.82(+5.79%)
Feb 10, 2005	14.06	14.44	13.90	14.21	593,846	+0.06(+0.41%)
Feb 09, 2005	14.54	14.60	14.01	14.15	492,378	-0.43(-2.96%)
Feb 08, 2005	14.01	15.05	13.85	14.58	1,218,251	+0.86(+6.23%)
Feb 07, 2005	13.77	13.91	13.62	13.72	325,398	-0.15(-1.08%)
Feb 04, 2005	13.16	13.88	13.16	13.87	336,773	+0.67(+5.09%)
Feb 03, 2005	13.31	13.34	13.07	13.20	247,914	-0.05(-0.38%)
Feb 02, 2005	13.42	13.42	13.06	13.25	290,083	-0.03(-0.25%)

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.