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 (%)
Nov 28, 2008	11.72	11.91	11.62	11.88	241,906	+0.03(+0.28%)
Nov 26, 2008	11.11	11.87	11.11	11.85	908,894	+0.48(+4.24%)
Nov 25, 2008	11.58	11.58	10.88	11.37	956,040	-0.11(-0.94%)
Nov 24, 2008	10.72	11.78	10.47	11.47	709,364	+0.83(+7.80%)
Nov 21, 2008	10.46	10.65	9.764	10.64	803,965	+0.39(+3.81%)
Nov 20, 2008	11.14	11.38	10.23	10.25	907,784	-0.95(-8.52%)
Nov 19, 2008	11.62	11.86	11.18	11.21	672,741	-0.41(-3.50%)
Nov 18, 2008	11.59	11.96	11.05	11.62	614,841	+0.12(+1.01%)
Nov 17, 2008	11.53	11.85	11.30	11.50	386,737	-0.12(-1.00%)
Nov 14, 2008	12.35	12.54	11.62	11.62	422,518	-1.04(-8.20%)
Nov 13, 2008	12.06	12.71	11.03	12.65	752,896	+0.57(+4.74%)
Nov 12, 2008	12.86	12.89	12.05	12.08	388,606	-0.89(-6.85%)
Nov 11, 2008	13.33	13.67	12.94	12.97	326,946	-0.46(-3.40%)
Nov 10, 2008	13.88	13.88	13.28	13.43	299,131	-0.18(-1.34%)
Nov 07, 2008	13.53	13.77	13.27	13.61	539,058	+0.24(+1.80%)
Nov 06, 2008	14.39	14.55	13.33	13.37	506,001	-1.10(-7.58%)
Nov 05, 2008	15.19	15.52	14.40	14.46	518,158	-0.89(-5.79%)
Nov 04, 2008	15.74	15.85	15.09	15.35	406,236	+0.00(+0.00%)

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.