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 28, 2007	16.00	16.18	15.70	15.79	729,673	-0.24(-1.50%)
Sep 27, 2007	16.28	16.39	16.02	16.03	576,272	-0.21(-1.28%)
Sep 26, 2007	16.45	16.51	16.20	16.24	686,423	-0.16(-0.96%)
Sep 25, 2007	16.35	16.52	16.26	16.40	450,244	-0.06(-0.35%)
Sep 24, 2007	16.52	16.67	16.35	16.46	782,208	-0.10(-0.60%)
Sep 21, 2007	16.65	16.81	16.50	16.56	2,608,104	-0.09(-0.55%)
Sep 20, 2007	16.65	16.70	16.60	16.65	1,279,317	+0.02(+0.15%)
Sep 19, 2007	16.76	16.76	16.59	16.62	1,810,045	+0.00(+0.00%)
Sep 18, 2007	16.63	16.94	16.41	16.62	1,592,873	+0.12(+0.70%)
Sep 17, 2007	16.61	16.74	16.42	16.51	1,442,088	-0.19(-1.14%)
Sep 14, 2007	16.91	17.14	16.42	16.70	1,666,542	-0.38(-2.24%)
Sep 13, 2007	17.24	17.39	17.01	17.08	790,341	-0.15(-0.87%)
Sep 12, 2007	17.43	17.65	17.19	17.23	527,684	-0.23(-1.33%)
Sep 11, 2007	17.44	17.61	17.27	17.46	451,092	+0.09(+0.53%)
Sep 10, 2007	17.82	17.94	17.25	17.37	393,158	-0.30(-1.69%)
Sep 07, 2007	17.86	18.05	17.58	17.67	365,527	-0.42(-2.34%)
Sep 06, 2007	18.07	18.42	18.00	18.09	476,198	+0.04(+0.23%)
Sep 05, 2007	18.31	18.36	17.91	18.05	1,006,233	-0.34(-1.85%)

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.