Indicators

Mks Instruments Inc (NQ: MKSI )

130.36 -1.55 (-1.18%)

Streaming Delayed Price Updated: 11:31 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	18.35	18.46	17.69	18.19	686,046	-0.27(-1.44%)
Jan 30, 2007	18.09	18.45	17.91	18.45	459,085	+0.35(+1.93%)
Jan 29, 2007	18.25	18.40	17.70	18.11	559,385	-0.17(-0.96%)
Jan 26, 2007	18.07	18.48	17.56	18.28	703,271	+0.27(+1.48%)
Jan 25, 2007	18.56	18.56	17.92	18.01	458,394	-0.41(-2.21%)
Jan 24, 2007	18.26	18.62	18.16	18.42	520,325	+0.23(+1.28%)
Jan 23, 2007	18.22	18.41	18.09	18.19	392,937	-0.02(-0.14%)
Jan 22, 2007	18.56	18.66	18.08	18.21	416,321	-0.30(-1.62%)
Jan 19, 2007	18.30	18.75	18.25	18.51	517,116	+0.22(+1.18%)
Jan 18, 2007	19.13	19.13	18.06	18.30	1,142,439	-1.08(-5.58%)
Jan 17, 2007	19.38	19.57	19.26	19.38	396,940	-0.04(-0.21%)
Jan 16, 2007	19.63	19.83	19.34	19.42	652,631	-0.12(-0.64%)
Jan 12, 2007	19.51	19.63	19.43	19.54	250,561	-0.06(-0.30%)
Jan 11, 2007	19.67	19.71	19.44	19.60	636,145	+0.00(+0.00%)
Jan 10, 2007	19.34	19.64	19.14	19.60	588,296	+0.22(+1.16%)
Jan 09, 2007	19.24	19.43	18.95	19.38	686,618	+0.27(+1.44%)
Jan 08, 2007	19.20	19.22	18.83	19.10	510,284	-0.02(-0.09%)
Jan 05, 2007	19.13	19.21	18.70	19.12	679,210	-0.06(-0.30%)
Jan 04, 2007	18.85	19.28	18.65	19.18	702,555	+0.38(+2.04%)

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.