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 (%)
Mar 31, 2009	12.40	12.66	12.11	12.18	306,058	-0.02(-0.20%)
Mar 30, 2009	12.61	12.68	11.86	12.21	365,357	-1.18(-8.81%)
Mar 26, 2009	13.01	13.53	12.86	13.39	470,427	+0.61(+4.74%)
Mar 25, 2009	12.66	13.25	12.22	12.78	267,989	+0.18(+1.45%)
Mar 24, 2009	12.92	13.15	12.50	12.60	239,528	-0.51(-3.93%)
Mar 23, 2009	12.52	13.11	11.94	13.11	304,479	+1.20(+10.11%)
Mar 20, 2009	12.40	12.91	11.73	11.91	509,893	-0.36(-2.91%)
Mar 19, 2009	12.37	12.46	12.14	12.27	187,026	+0.03(+0.27%)
Mar 18, 2009	11.73	12.24	11.48	12.23	353,902	+0.47(+4.03%)
Mar 17, 2009	11.22	11.76	11.15	11.76	212,814	+0.54(+4.81%)
Mar 16, 2009	11.54	11.64	11.06	11.22	388,404	-0.25(-2.17%)
Mar 13, 2009	11.24	11.59	11.20	11.47	229,521	+0.15(+1.32%)
Mar 12, 2009	10.46	11.36	10.32	11.32	394,642	+0.80(+7.58%)
Mar 11, 2009	10.20	10.69	10.05	10.52	265,161	+0.40(+3.94%)
Mar 10, 2009	9.725	10.20	9.717	10.12	320,613	+0.61(+6.46%)
Mar 09, 2009	9.958	10.23	9.451	9.509	279,611	-0.57(-5.68%)
Mar 06, 2009	9.974	10.23	9.800	10.08	381,091	+0.20(+2.02%)
Mar 05, 2009	10.06	10.41	9.866	9.883	377,721	-0.37(-3.64%)
Mar 04, 2009	9.808	10.45	9.683	10.26	511,529	+0.38(+3.87%)

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.