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 (%)
Feb 28, 2007	19.95	20.24	19.57	20.03	1,018,169	+0.17(+0.88%)
Feb 27, 2007	19.95	20.21	19.72	19.86	1,210,605	-0.56(-2.77%)
Feb 26, 2007	20.79	20.79	20.26	20.42	1,131,032	-0.37(-1.80%)
Feb 23, 2007	20.54	20.93	20.50	20.80	715,776	+0.08(+0.40%)
Feb 22, 2007	20.29	20.76	20.18	20.71	1,033,715	+0.47(+2.30%)
Feb 21, 2007	20.01	20.27	19.83	20.25	932,045	+0.14(+0.70%)
Feb 20, 2007	20.02	20.29	19.80	20.11	1,202,246	+0.14(+0.71%)
Feb 16, 2007	20.18	20.41	19.96	19.96	1,365,733	-0.30(-1.48%)
Feb 15, 2007	20.10	20.95	19.79	20.26	2,415,962	+0.91(+4.68%)
Feb 14, 2007	19.13	19.44	19.10	19.36	488,667	+0.36(+1.88%)
Feb 13, 2007	18.90	19.01	18.74	19.00	571,133	+0.18(+0.97%)
Feb 12, 2007	19.30	19.42	18.71	18.82	766,438	-0.28(-1.48%)
Feb 09, 2007	19.77	19.77	18.96	19.10	838,147	-0.67(-3.40%)
Feb 08, 2007	19.49	19.79	19.47	19.77	956,047	+0.34(+1.75%)
Feb 07, 2007	18.71	19.44	18.69	19.43	1,326,383	+0.72(+3.86%)
Feb 06, 2007	18.41	18.75	18.30	18.71	482,376	+0.34(+1.85%)
Feb 05, 2007	18.77	18.88	18.31	18.37	562,343	-0.35(-1.86%)
Feb 02, 2007	18.69	18.89	18.44	18.72	611,538	+0.38(+2.08%)

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.