Indicators

Mks Instruments Inc (NQ: MKSI )

123.83 +5.12 (+4.31%)

Streaming Delayed Price Updated: 3:49 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	12.42	12.68	12.13	12.20	305,534	-0.03(-0.20%)
Mar 30, 2009	12.63	12.70	11.88	12.23	364,731	-1.18(-8.81%)
Mar 26, 2009	13.03	13.55	12.89	13.41	469,621	+0.61(+4.74%)
Mar 25, 2009	12.68	13.27	12.25	12.80	267,530	+0.18(+1.45%)
Mar 24, 2009	12.94	13.17	12.52	12.62	239,118	-0.52(-3.93%)
Mar 23, 2009	12.54	13.14	11.96	13.14	303,958	+1.21(+10.11%)
Mar 20, 2009	12.42	12.94	11.75	11.93	509,020	-0.36(-2.91%)
Mar 19, 2009	12.39	12.48	12.16	12.29	186,706	+0.03(+0.27%)
Mar 18, 2009	11.75	12.26	11.50	12.25	353,296	+0.47(+4.03%)
Mar 17, 2009	11.24	11.78	11.16	11.78	212,449	+0.54(+4.81%)
Mar 16, 2009	11.56	11.66	11.08	11.24	387,739	-0.25(-2.17%)
Mar 13, 2009	11.26	11.61	11.22	11.49	229,128	+0.15(+1.32%)
Mar 12, 2009	10.47	11.38	10.34	11.34	393,967	+0.80(+7.58%)
Mar 11, 2009	10.22	10.71	10.07	10.54	264,707	+0.40(+3.94%)
Mar 10, 2009	9.742	10.22	9.733	10.14	320,064	+0.62(+6.46%)
Mar 09, 2009	9.975	10.25	9.467	9.525	279,132	-0.57(-5.68%)
Mar 06, 2009	9.991	10.25	9.817	10.10	380,439	+0.20(+2.02%)
Mar 05, 2009	10.07	10.42	9.883	9.900	377,074	-0.37(-3.64%)
Mar 04, 2009	9.825	10.47	9.700	10.27	510,654	+0.38(+3.87%)

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.