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 29, 2021	161.25	161.87	153.87	153.92	476,809	-8.67(-5.33%)
Jan 28, 2021	165.92	167.74	156.99	162.59	685,948	+1.40(+0.87%)
Jan 27, 2021	166.20	170.07	160.37	161.19	535,714	-11.26(-6.53%)
Jan 26, 2021	179.86	179.86	172.00	172.44	363,553	-6.57(-3.67%)
Jan 25, 2021	180.91	182.31	176.22	179.02	238,186	-1.13(-0.63%)
Jan 22, 2021	179.17	182.04	178.61	180.15	377,298	+0.04(+0.02%)
Jan 21, 2021	185.47	186.73	178.98	180.11	384,189	-3.19(-1.74%)
Jan 20, 2021	184.32	187.25	180.07	183.30	516,320	+0.12(+0.06%)
Jan 19, 2021	175.27	184.91	174.05	183.19	553,783	+10.24(+5.92%)
Jan 15, 2021	171.72	173.72	166.49	172.94	373,190	-0.19(-0.11%)
Jan 14, 2021	165.98	174.30	165.98	173.13	690,233	+10.55(+6.49%)
Jan 13, 2021	167.32	167.32	162.40	162.58	313,846	-3.98(-2.39%)
Jan 12, 2021	164.89	168.31	164.02	166.56	308,199	+2.36(+1.43%)
Jan 11, 2021	157.93	164.56	157.54	164.21	268,935	+3.57(+2.22%)
Jan 08, 2021	160.69	163.19	159.15	160.63	332,934	+2.09(+1.32%)
Jan 07, 2021	154.06	159.16	153.90	158.54	395,143	+5.81(+3.81%)
Jan 06, 2021	149.21	155.34	149.21	152.72	435,005	+2.95(+1.97%)
Jan 05, 2021	145.70	150.96	145.70	149.78	306,693	+3.48(+2.38%)

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.