Indicators

Mks Instruments Inc (NQ: MKSI )

126.59 -2.78 (-2.15%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	19.05	19.89	18.56	19.76	956,067	-0.15(-0.75%)
Apr 27, 2006	20.38	20.74	19.87	19.91	961,460	-0.10(-0.50%)
Apr 26, 2006	19.96	20.11	19.52	20.01	371,763	-0.26(-1.27%)
Apr 25, 2006	19.97	20.28	19.82	20.26	267,323	+0.17(+0.87%)
Apr 24, 2006	19.91	20.21	19.81	20.09	413,600	+0.05(+0.25%)
Apr 21, 2006	20.45	20.47	19.92	20.04	390,236	-0.36(-1.75%)
Apr 20, 2006	20.19	20.41	19.82	20.40	390,642	+0.06(+0.29%)
Apr 19, 2006	19.46	20.45	19.43	20.34	743,226	+0.79(+4.04%)
Apr 18, 2006	18.84	19.57	18.79	19.55	312,093	+0.65(+3.43%)
Apr 17, 2006	19.11	19.38	18.73	18.90	237,565	-0.37(-1.94%)
Apr 13, 2006	18.90	19.57	18.90	19.28	202,971	+0.22(+1.18%)
Apr 12, 2006	19.00	19.20	18.87	19.05	257,354	+0.05(+0.26%)
Apr 11, 2006	19.05	19.14	18.45	19.00	414,797	+0.42(+2.23%)
Apr 10, 2006	19.10	19.13	18.35	18.59	547,120	-0.69(-3.58%)
Apr 07, 2006	19.53	19.70	19.06	19.28	434,811	-0.33(-1.69%)
Apr 06, 2006	19.30	19.70	19.24	19.61	353,006	+0.16(+0.81%)
Apr 05, 2006	19.10	19.54	19.10	19.45	281,535	+0.25(+1.30%)
Apr 04, 2006	19.47	19.68	19.10	19.20	406,041	-0.42(-2.16%)

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.