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 (%)
Apr 30, 2012	23.85	23.96	23.53	23.62	221,819	-0.23(-0.97%)
Apr 27, 2012	23.75	23.93	23.49	23.85	267,941	+0.08(+0.32%)
Apr 26, 2012	23.83	23.97	23.29	23.77	352,239	-0.27(-1.14%)
Apr 25, 2012	23.49	24.17	23.37	24.05	434,780	+0.81(+3.49%)
Apr 24, 2012	23.12	23.43	23.00	23.24	259,152	+0.07(+0.29%)
Apr 23, 2012	23.30	23.43	23.00	23.17	283,355	-0.58(-2.45%)
Apr 20, 2012	24.28	24.28	23.67	23.75	289,405	-0.03(-0.14%)
Apr 19, 2012	23.89	24.29	23.49	23.78	323,224	-0.01(-0.04%)
Apr 18, 2012	23.90	23.90	23.33	23.79	260,055	-0.32(-1.35%)
Apr 17, 2012	23.65	24.39	23.65	24.12	287,476	+0.58(+2.47%)
Apr 16, 2012	23.50	23.74	23.14	23.53	289,914	+0.10(+0.44%)
Apr 13, 2012	24.16	24.17	23.43	23.43	170,806	-0.87(-3.59%)
Apr 12, 2012	23.88	24.47	23.83	24.30	246,833	+0.56(+2.34%)
Apr 11, 2012	23.50	23.84	23.36	23.75	240,594	+0.56(+2.39%)
Apr 10, 2012	23.49	23.69	23.02	23.19	245,825	-0.44(-1.84%)
Apr 09, 2012	23.46	23.80	23.26	23.63	304,403	-0.16(-0.68%)
Apr 05, 2012	23.80	23.95	23.71	23.79	302,246	-0.22(-0.92%)
Apr 04, 2012	24.37	24.46	23.87	24.01	255,634	-0.70(-2.83%)
Apr 03, 2012	25.23	25.41	24.59	24.71	245,854	-0.66(-2.59%)

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.