Indicators

Mks Instruments Inc (NQ: MKSI )

134.47 +2.56 (+1.94%)

Streaming Delayed Price Updated: 9:31 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	76.58	77.29	74.68	75.10	1,585,700	-0.58(-0.76%)
Jun 27, 2019	74.13	75.82	74.13	75.68	356,077	+2.08(+2.83%)
Jun 26, 2019	72.62	73.90	72.59	73.60	364,451	+2.68(+3.78%)
Jun 25, 2019	73.76	74.00	70.85	70.92	489,808	-2.58(-3.52%)
Jun 24, 2019	73.63	73.80	73.09	73.50	726,606	+0.07(+0.09%)
Jun 21, 2019	73.20	73.80	73.10	73.43	552,075	+0.00(+0.00%)
Jun 20, 2019	72.58	73.68	71.84	73.43	519,611	+1.64(+2.28%)
Jun 19, 2019	71.80	72.67	71.01	71.79	384,449	+0.56(+0.79%)
Jun 18, 2019	69.99	72.51	69.45	71.23	482,189	+1.95(+2.81%)
Jun 17, 2019	69.52	70.13	68.39	69.29	581,113	+0.00(+0.00%)
Jun 14, 2019	69.71	69.71	68.35	69.29	633,699	-1.72(-2.42%)
Jun 13, 2019	71.48	72.16	70.50	71.00	304,239	-0.27(-0.38%)
Jun 12, 2019	72.68	72.68	70.43	71.27	469,722	-1.93(-2.63%)
Jun 11, 2019	74.71	74.90	72.49	73.20	379,814	-0.26(-0.35%)
Jun 10, 2019	71.63	74.24	71.63	73.46	337,015	+2.34(+3.29%)
Jun 07, 2019	71.38	71.89	70.49	71.12	203,489	+0.16(+0.23%)
Jun 06, 2019	70.37	71.21	69.15	70.95	232,341	+0.75(+1.07%)
Jun 05, 2019	71.90	72.34	68.31	70.20	555,047	-1.42(-1.98%)
Jun 04, 2019	69.58	71.66	69.11	71.62	663,400	+3.29(+4.81%)

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.