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 (%)
Jan 31, 2006	17.97	18.17	17.88	18.06	461,911	-0.05(-0.28%)
Jan 30, 2006	17.97	18.20	17.89	18.11	205,836	+0.02(+0.14%)
Jan 27, 2006	17.99	18.31	17.90	18.08	264,845	-0.06(-0.32%)
Jan 26, 2006	17.52	18.15	17.52	18.14	335,769	+0.56(+3.21%)
Jan 25, 2006	17.33	17.69	17.03	17.58	288,494	+0.39(+2.27%)
Jan 24, 2006	16.23	17.33	16.20	17.19	522,444	-0.07(-0.43%)
Jan 23, 2006	16.85	17.54	16.71	17.26	396,186	+0.33(+1.96%)
Jan 20, 2006	17.41	17.44	16.87	16.93	245,782	-0.57(-3.27%)
Jan 19, 2006	16.75	17.69	16.75	17.50	592,301	+0.76(+4.51%)
Jan 18, 2006	16.35	16.87	16.11	16.75	808,955	+0.80(+5.00%)
Jan 17, 2006	15.84	16.02	15.63	15.95	156,631	-0.10(-0.62%)
Jan 13, 2006	15.99	16.20	15.68	16.05	147,440	-0.17(-1.02%)
Jan 12, 2006	16.12	16.34	16.10	16.21	134,056	-0.07(-0.41%)
Jan 11, 2006	16.07	16.34	15.85	16.28	186,100	+0.08(+0.51%)
Jan 10, 2006	16.15	16.35	15.92	16.20	198,332	-0.08(-0.51%)
Jan 09, 2006	16.05	16.45	15.86	16.28	157,905	+0.23(+1.45%)
Jan 06, 2006	15.68	16.21	15.47	16.05	279,764	+0.37(+2.38%)
Jan 05, 2006	15.59	15.80	15.45	15.68	183,162	+0.02(+0.16%)
Jan 04, 2006	15.40	15.77	15.25	15.65	276,114	+0.25(+1.62%)

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.