Indicators

Mks Instruments Inc (NQ: MKSI )

131.91 UNCHANGED

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 (%)
Jul 29, 2005	15.84	15.98	15.67	15.89	313,826	+0.11(+0.68%)
Jul 28, 2005	15.59	15.80	15.54	15.79	301,512	+0.12(+0.80%)
Jul 27, 2005	15.44	15.78	15.39	15.66	330,200	-0.18(-1.16%)
Jul 26, 2005	15.96	16.10	15.63	15.84	323,918	-0.05(-0.31%)
Jul 25, 2005	15.97	16.25	15.74	15.89	209,143	-0.31(-1.90%)
Jul 22, 2005	16.22	16.30	15.84	16.20	447,311	-0.02(-0.15%)
Jul 21, 2005	17.06	17.20	16.22	16.23	751,282	-0.92(-5.38%)
Jul 20, 2005	15.44	17.21	15.38	17.15	874,340	+1.36(+8.58%)
Jul 19, 2005	15.26	15.86	15.26	15.79	96,988	+0.50(+3.26%)
Jul 18, 2005	15.73	15.80	15.14	15.29	332,903	-0.54(-3.44%)
Jul 15, 2005	15.55	15.93	15.55	15.84	409,000	+0.20(+1.25%)
Jul 14, 2005	15.26	15.74	15.25	15.64	270,909	+0.42(+2.79%)
Jul 13, 2005	15.22	15.36	14.84	15.22	188,755	-0.21(-1.35%)
Jul 12, 2005	14.97	15.58	14.86	15.43	245,282	+0.28(+1.87%)
Jul 11, 2005	14.68	15.16	14.64	15.14	174,743	+0.42(+2.82%)
Jul 08, 2005	14.06	14.76	14.03	14.73	303,454	+0.67(+4.73%)
Jul 07, 2005	13.97	14.06	13.81	14.06	292,522	+0.05(+0.36%)
Jul 06, 2005	13.98	14.16	13.93	14.01	349,166	-0.05(-0.35%)
Jul 05, 2005	14.16	14.35	13.93	14.06	403,164	-0.14(-1.00%)

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.