Indicators

Mks Instruments Inc (NQ: MKSI )

131.91 +0.08 (+0.06%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	107.44	108.78	106.06	106.11	507,956	-0.86(-0.80%)
Feb 27, 2018	108.68	109.78	106.87	106.97	585,777	-1.43(-1.32%)
Feb 26, 2018	107.63	109.30	106.39	108.39	510,674	+0.95(+0.89%)
Feb 23, 2018	107.44	107.49	105.49	107.44	424,375	+1.27(+1.19%)
Feb 22, 2018	107.70	108.65	104.89	106.17	642,934	-0.57(-0.53%)
Feb 21, 2018	109.98	110.08	106.65	106.75	642,308	-2.43(-2.22%)
Feb 20, 2018	104.27	110.88	103.46	109.17	750,344	+4.52(+4.32%)
Feb 16, 2018		104.65	104.65	104.65	0	-1.05(-0.99%)
Feb 15, 2018	103.56	106.27	101.75	105.70	701,816	+3.38(+3.30%)
Feb 14, 2018	96.19	102.77	96.09	102.32	473,283	+5.47(+5.65%)
Feb 13, 2018	98.04	99.71	94.85	96.85	439,769	-1.28(-1.31%)
Feb 12, 2018	96.19	98.90	94.90	98.14	513,561	+3.09(+3.25%)
Feb 09, 2018	93.62	96.00	89.72	95.04	856,391	+2.71(+2.94%)
Feb 08, 2018		100.11	92.24	92.33	1,117,386	-6.14(-6.23%)
Feb 07, 2018	101.80	101.80	97.57	98.47	827,137	-3.52(-3.45%)
Feb 06, 2018	96.76	103.03	96.09	101.99	1,053,659	+1.36(+1.35%)
Feb 05, 2018	99.99	103.32	99.33	100.63	1,106,712	-0.83(-0.82%)
Feb 02, 2018	103.23	103.23	99.52	101.47	756,123	-2.33(-2.24%)

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.