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, 2020	100.92	103.16	99.59	102.51	307,905	+2.32(+2.31%)
May 28, 2020	102.75	104.18	99.39	100.19	363,272	-2.83(-2.75%)
May 27, 2020	102.67	103.13	98.33	103.02	212,609	+1.81(+1.79%)
May 26, 2020	100.56	102.93	100.27	101.21	285,418	+4.61(+4.77%)
May 22, 2020	97.18	97.57	95.29	96.60	155,395	-0.24(-0.25%)
May 21, 2020	98.71	100.03	96.01	96.84	260,014	-2.27(-2.29%)
May 20, 2020	98.18	100.57	97.31	99.11	278,323	+3.53(+3.69%)
May 19, 2020	94.14	98.60	94.02	95.58	274,049	+1.31(+1.39%)
May 18, 2020	92.61	95.02	89.60	94.28	347,334	+4.72(+5.27%)
May 15, 2020	90.94	91.77	89.10	89.56	320,382	-4.46(-4.74%)
May 14, 2020	89.87	94.15	87.77	94.02	353,333	+2.72(+2.98%)
May 13, 2020	93.72	94.80	89.10	91.29	500,077	-2.65(-2.82%)
May 12, 2020	98.33	99.16	93.84	93.95	243,787	-3.46(-3.55%)
May 11, 2020	96.67	98.53	96.40	97.41	334,700	-1.09(-1.11%)
May 08, 2020	95.15	98.53	94.91	98.50	271,751	+5.05(+5.40%)
May 07, 2020	94.05	95.36	93.18	93.45	237,358	+1.07(+1.15%)
May 06, 2020	92.92	94.44	92.04	92.39	238,778	+0.21(+0.23%)
May 05, 2020	91.14	95.32	90.58	92.18	404,460	+3.37(+3.80%)
May 04, 2020	88.16	89.94	87.27	88.80	282,410	-0.28(-0.32%)

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.