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 31, 2017	79.15	80.24	79.15	79.29	806,293	+0.28(+0.36%)
Jul 28, 2017	79.72	80.70	78.45	79.01	690,699	-1.18(-1.48%)
Jul 27, 2017	79.77	82.09	78.35	80.20	1,309,826	+1.37(+1.74%)
Jul 26, 2017	76.40	80.53	75.31	78.82	1,606,784	+2.13(+2.78%)
Jul 25, 2017	76.40	76.83	74.98	76.69	709,868	+0.57(+0.75%)
Jul 24, 2017	75.69	76.31	75.41	76.12	390,611	+0.81(+1.07%)
Jul 21, 2017	76.02	76.02	74.98	75.31	271,841	-0.85(-1.12%)
Jul 20, 2017		76.24	74.79	76.17	484,876	+0.24(+0.31%)
Jul 19, 2017	75.50	76.02	74.89	75.93	552,501	+1.04(+1.39%)
Jul 18, 2017	75.12	75.22	74.14	74.89	542,309	-0.19(-0.25%)
Jul 17, 2017	74.89	75.46	74.18	75.08	587,726	+0.00(+0.00%)
Jul 14, 2017	74.89	75.36	74.18	75.08	383,915	+0.43(+0.57%)
Jul 13, 2017	74.27	74.79	73.47	74.65	598,707	+0.38(+0.51%)
Jul 12, 2017	73.09	74.56	72.66	74.27	1,133,326	+2.28(+3.16%)
Jul 11, 2017	68.96	72.07	68.73	72.00	1,038,904	+2.70(+3.90%)
Jul 10, 2017	66.55	69.34	66.36	69.29	1,183,572	+3.27(+4.95%)
Jul 07, 2017	65.12	66.64	65.12	66.02	817,948	+1.42(+2.20%)
Jul 06, 2017	63.99	65.98	63.99	64.60	954,194	+0.00(+0.00%)
Jul 05, 2017	63.94	64.93	63.32	64.60	739,040	+0.81(+1.26%)

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.