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 (%)
May 29, 2009	11.09	11.22	10.93	11.19	318,344	+0.10(+0.90%)
May 28, 2009	11.32	11.37	10.76	11.09	290,699	-0.17(-1.47%)
May 27, 2009	11.16	11.37	11.06	11.26	361,885	-0.04(-0.37%)
May 26, 2009	10.84	11.40	10.66	11.30	487,915	+0.46(+4.29%)
May 22, 2009	11.28	11.41	10.83	10.83	311,935	-0.41(-3.62%)
May 21, 2009	11.57	11.57	10.99	11.24	341,819	-0.42(-3.63%)
May 20, 2009	11.92	12.23	11.63	11.66	251,205	-0.15(-1.26%)
May 19, 2009	12.12	12.20	11.81	11.81	562,898	-0.22(-1.86%)
May 18, 2009	11.82	12.14	11.66	12.04	307,657	+0.41(+3.50%)
May 15, 2009	11.73	11.98	11.54	11.63	361,261	-0.12(-1.06%)
May 14, 2009	11.67	11.96	11.47	11.76	299,781	+0.20(+1.72%)
May 13, 2009	11.81	11.84	11.51	11.56	358,428	-0.41(-3.40%)
May 12, 2009	12.20	12.28	11.72	11.96	321,439	-0.12(-1.03%)
May 11, 2009	12.37	12.52	12.08	12.09	472,150	-0.48(-3.83%)
May 08, 2009	12.84	13.02	12.31	12.57	560,079	-0.02(-0.20%)
May 07, 2009	13.17	13.25	12.41	12.59	404,553	-0.50(-3.81%)
May 06, 2009	13.12	13.19	12.54	13.09	324,361	+0.18(+1.42%)
May 05, 2009	13.10	13.25	12.68	12.91	315,536	-0.21(-1.58%)
May 04, 2009	12.89	13.15	12.41	13.12	400,477	+0.52(+4.15%)

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.