Indicators

Mks Instruments Inc (NQ: MKSI )

130.78 -0.23 (-0.18%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	146.43	152.44		152.06	725,679	+6.10(+4.18%)
Jan 28, 2022	143.15	146.06	140.68	145.96	788,007	+3.57(+2.51%)
Jan 27, 2022	148.80	151.12	139.01	142.39	1,507,493	-12.14(-7.86%)
Jan 26, 2022	157.37	160.09	151.69	154.53	680,610	+1.76(+1.15%)
Jan 25, 2022	155.85	158.86	151.04	152.77	540,827	-7.40(-4.62%)
Jan 24, 2022	151.81	160.45	149.56	160.17	635,667	+4.98(+3.21%)
Jan 21, 2022	157.40	161.25	154.86	155.19	511,015	-2.83(-1.79%)
Jan 20, 2022	164.74	167.40	157.61	158.01	486,979	-4.37(-2.69%)
Jan 19, 2022	170.34	170.34	162.20	162.38	579,444	-5.49(-3.27%)
Jan 18, 2022	175.64	176.79	167.78	167.87	456,744	-9.02(-5.10%)
Jan 14, 2022				176.89	0	+6.66(+3.91%)
Jan 13, 2022	175.88	177.22	169.85	170.23	496,731	-2.32(-1.34%)
Jan 12, 2022	172.00	174.45	170.73	172.55	322,802	+1.80(+1.05%)
Jan 11, 2022	164.44	170.94	162.41	170.75	424,507	+4.98(+3.01%)
Jan 10, 2022	162.68	165.79	157.39	165.77	460,389	+0.32(+0.20%)
Jan 07, 2022	171.09	174.91	165.36	165.44	569,869	-5.65(-3.30%)
Jan 06, 2022	169.65	173.84	169.26	171.09	352,583	+1.41(+0.83%)
Jan 05, 2022	175.10	176.86	169.38	169.68	496,284	-6.43(-3.65%)
Jan 04, 2022	174.08	176.71	171.49	176.12	471,339	+2.36(+1.36%)

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.