Indicators

Mks Instruments Inc (NQ: MKSI )

130.22 -0.79 (-0.61%)

Streaming Delayed Price Updated: 3:13 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	12.77	13.15	12.76	12.99	310,604	+0.32(+2.55%)
Jan 28, 2005	13.08	13.12	12.56	12.67	255,745	-0.44(-3.36%)
Jan 27, 2005	12.86	13.28	12.80	13.11	273,515	+0.11(+0.83%)
Jan 26, 2005	12.72	13.03	12.72	13.00	379,125	+0.40(+3.16%)
Jan 25, 2005	12.10	12.96	12.10	12.60	448,686	+0.56(+4.62%)
Jan 24, 2005	12.40	12.54	12.01	12.05	342,806	-0.42(-3.33%)
Jan 21, 2005	12.78	12.78	12.41	12.46	315,177	-0.20(-1.57%)
Jan 20, 2005	12.45	12.74	12.45	12.66	363,854	+0.05(+0.40%)
Jan 19, 2005	12.98	12.98	12.56	12.61	445,469	-0.26(-2.00%)
Jan 18, 2005	12.50	12.92	12.43	12.87	261,518	+0.27(+2.11%)
Jan 14, 2005	12.45	12.65	12.30	12.60	275,130	+0.32(+2.57%)
Jan 13, 2005	12.47	12.63	12.19	12.29	445,877	-0.32(-2.57%)
Jan 12, 2005	12.86	12.98	12.41	12.61	598,009	+0.10(+0.80%)
Jan 11, 2005	12.91	12.93	12.44	12.51	851,789	-0.51(-3.89%)
Jan 10, 2005	13.14	13.33	12.98	13.02	426,848	-0.29(-2.18%)
Jan 07, 2005	13.85	13.85	13.04	13.31	610,404	-0.33(-2.43%)
Jan 06, 2005	13.89	14.11	13.48	13.64	570,611	-0.23(-1.68%)
Jan 05, 2005	14.28	14.45	13.72	13.87	844,152	-0.51(-3.58%)
Jan 04, 2005	14.89	15.18	14.26	14.39	735,065	-0.75(-4.94%)

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.