Indicators

Mks Instruments Inc (NQ: MKSI )

131.91 +0.08 (+0.06%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	62.56	62.79	60.92	61.98	594,876	+0.44(+0.72%)
Dec 28, 2018	61.03	62.88	60.55	61.54	566,837	+0.89(+1.47%)
Dec 27, 2018	58.07	60.66	57.96	60.65	555,455	+1.58(+2.68%)
Dec 26, 2018	55.12	59.15	54.59	59.07	631,823	+4.38(+8.02%)
Dec 24, 2018	56.34	56.87	54.08	54.68	504,295	-2.26(-3.98%)
Dec 21, 2018	59.70	59.84	56.38	56.95	2,243,790	-2.24(-3.78%)
Dec 20, 2018	60.70	61.58	58.46	59.18	885,038	-1.53(-2.51%)
Dec 19, 2018	63.16	64.46	60.09	60.71	679,786	-2.92(-4.58%)
Dec 18, 2018	63.15	65.45	61.74	63.62	697,764	+1.09(+1.75%)
Dec 17, 2018	62.19	64.06	61.55	62.53	1,028,906	+0.34(+0.54%)
Dec 14, 2018	63.31	64.31	62.06	62.20	896,536	-1.52(-2.38%)
Dec 13, 2018	65.80	66.22	63.38	63.71	635,928	-1.60(-2.45%)
Dec 12, 2018	65.55	66.51	64.33	65.31	641,850	+0.93(+1.45%)
Dec 11, 2018	66.15	67.79	64.27	64.38	652,563	-0.37(-0.58%)
Dec 10, 2018	65.24	65.98	64.12	64.76	890,463	-0.44(-0.68%)
Dec 07, 2018	69.48	69.48	65.16	65.20	597,586	-4.41(-6.34%)
Dec 06, 2018	70.99	71.57	68.43	69.61	654,730	-3.11(-4.27%)
Dec 04, 2018	77.59	77.88	72.51	72.72	526,601	-5.27(-6.75%)

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.