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 (%)
Jul 29, 2022	115.16	117.64	113.92	116.07	690,783	+0.69(+0.60%)
Jul 28, 2022	112.34	116.06	110.01	115.38	1,161,089	+5.40(+4.91%)
Jul 27, 2022	108.52	110.81	107.29	109.98	880,217	+3.99(+3.76%)
Jul 26, 2022	105.67	107.36	105.56	106.00	293,201	-1.27(-1.18%)
Jul 25, 2022	107.19	107.33	105.49	107.26	297,873	-0.40(-0.37%)
Jul 22, 2022	109.40	110.40	104.26	107.66	359,775	-2.34(-2.12%)
Jul 21, 2022	110.14	110.57	107.89	110.00	282,254	+0.43(+0.39%)
Jul 20, 2022	104.80	110.07	103.83	109.57	543,420	+4.55(+4.33%)
Jul 19, 2022	101.32	105.39	100.98	105.02	524,757	+5.57(+5.60%)
Jul 18, 2022	102.17	102.47	98.89	99.45	358,034	-1.44(-1.43%)
Jul 15, 2022	100.43	101.13	98.96	100.90	432,926	+1.64(+1.65%)
Jul 14, 2022	97.85	99.86	95.62	99.26	300,049	+1.13(+1.15%)
Jul 13, 2022	95.11	98.41	95.11	98.13	365,275	+0.82(+0.84%)
Jul 12, 2022	96.63	98.70	96.19	97.31	419,857	+1.36(+1.41%)
Jul 11, 2022	96.44	97.33	95.62	95.96	390,111	-1.76(-1.80%)
Jul 08, 2022	96.72	98.44	95.74	97.72	488,215	-0.23(-0.23%)
Jul 07, 2022	98.46	99.23	96.99	97.94	730,472	+1.91(+1.99%)
Jul 06, 2022	95.35	96.99	93.36	96.03	639,109	+0.62(+0.65%)
Jul 05, 2022	92.13	96.10	90.99	95.41	793,884	+0.82(+0.87%)

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.