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 28, 2021	184.48	184.95	181.84	183.74	236,909	+1.28(+0.70%)
May 27, 2021	182.23	184.92	181.25	182.46	271,792	+0.76(+0.42%)
May 26, 2021	181.65	184.22	179.56	181.70	264,790	+0.01(+0.00%)
May 25, 2021	183.93	185.74	180.35	181.69	444,928	-0.22(-0.12%)
May 24, 2021	179.44	183.84	179.32	181.91	509,331	+4.30(+2.42%)
May 21, 2021	184.32	185.08	177.30	177.61	297,797	-5.74(-3.13%)
May 20, 2021	178.63	183.82	176.24	183.36	335,076	+5.63(+3.17%)
May 19, 2021	168.20	178.78	168.20	177.72	276,371	+5.70(+3.32%)
May 18, 2021	173.57	175.99	171.72	172.02	372,106	-0.24(-0.14%)
May 17, 2021	171.10	173.16	168.08	172.26	294,225	-2.17(-1.25%)
May 14, 2021	170.19	176.61	166.96	174.44	381,512	+7.48(+4.48%)
May 13, 2021	165.69	169.38	164.84	166.96	341,274	+5.15(+3.18%)
May 12, 2021	165.40	168.22	160.91	161.81	333,644	-8.23(-4.84%)
May 11, 2021	162.88	170.83	162.88	170.04	317,572	-0.07(-0.04%)
May 10, 2021	176.90	177.04	169.92	170.11	361,538	-8.65(-4.84%)
May 07, 2021	176.47	179.29	174.33	178.75	230,547	+3.69(+2.11%)
May 06, 2021	171.19	175.35	169.73	175.06	267,505	+3.00(+1.75%)
May 05, 2021	174.96	175.42	169.58	172.06	291,983	-0.02(-0.01%)
May 04, 2021	170.74	172.17	168.18	172.08	343,388	-1.45(-0.84%)

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.