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 (%)
Sep 29, 2006	17.12	17.13	16.79	16.87	545,940	-0.28(-1.65%)
Sep 28, 2006	17.21	17.27	16.92	17.15	483,963	+0.03(+0.19%)
Sep 27, 2006	17.11	17.32	16.97	17.12	394,138	-0.11(-0.63%)
Sep 26, 2006	17.40	17.40	16.77	17.22	325,764	-0.13(-0.77%)
Sep 25, 2006	16.96	17.40	16.73	17.36	368,972	+0.47(+2.80%)
Sep 22, 2006	16.98	16.98	16.72	16.88	293,926	-0.09(-0.54%)
Sep 21, 2006	17.43	17.45	16.88	16.98	291,475	-0.37(-2.11%)
Sep 20, 2006	16.95	17.45	16.95	17.34	257,165	+0.39(+2.30%)
Sep 19, 2006	17.22	17.22	16.67	16.95	382,983	-0.18(-1.07%)
Sep 18, 2006	17.10	17.45	17.00	17.13	432,214	+0.11(+0.63%)
Sep 15, 2006	16.82	17.22	16.80	17.02	672,590	+0.33(+1.99%)
Sep 14, 2006	16.81	16.81	16.55	16.69	447,294	-0.22(-1.28%)
Sep 13, 2006	16.89	17.05	16.69	16.91	282,651	-0.06(-0.34%)
Sep 12, 2006	16.56	17.09	16.54	16.97	268,792	+0.47(+2.82%)
Sep 11, 2006	16.65	16.68	16.24	16.50	241,109	-0.27(-1.63%)
Sep 08, 2006	16.90	17.02	16.70	16.78	163,682	-0.12(-0.69%)
Sep 07, 2006	16.71	17.08	16.45	16.89	215,656	+0.16(+0.94%)
Sep 06, 2006	17.21	17.21	16.73	16.73	235,299	-0.64(-3.68%)
Sep 05, 2006	17.51	17.51	17.10	17.37	283,805	-0.07(-0.43%)

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.