Indicators

Mks Instruments Inc (NQ: MKSI )

130.78 -0.23 (-0.18%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	14.62	14.62	14.04	14.11	651,493	-0.42(-2.86%)
Jul 30, 2002	14.11	14.86	13.70	14.53	368,872	+0.73(+5.29%)
Jul 29, 2002	13.57	14.03	13.24	13.80	498,045	+0.57(+4.33%)
Jul 26, 2002	13.12	13.55	12.65	13.23	1,050,020	+0.47(+3.71%)
Jul 25, 2002	13.43	13.47	12.29	12.75	939,360	-0.92(-6.74%)
Jul 24, 2002	13.67	13.88	12.66	13.67	1,467,721	-0.40(-2.83%)
Jul 23, 2002	14.57	14.63	13.92	14.07	1,960,888	-0.17(-1.17%)
Jul 22, 2002	15.02	15.38	13.95	14.24	790,157	-0.47(-3.22%)
Jul 19, 2002	14.12	14.94	14.07	14.71	574,287	-0.36(-2.37%)
Jul 17, 2002	16.27	16.48	14.57	15.07	786,995	-0.42(-2.68%)
Jul 12, 2002	15.09	15.90	14.77	15.48	582,237	+0.48(+3.21%)
Jul 11, 2002	14.30	15.07	13.91	15.00	877,812	+0.64(+4.45%)
Jul 10, 2002	15.17	15.36	14.24	14.36	925,268	-0.54(-3.62%)
Jul 09, 2002	16.02	16.02	14.90	14.90	895,999	-1.11(-6.95%)
Jul 08, 2002	16.65	16.65	16.02	16.02	313,280	-0.64(-3.84%)
Jul 05, 2002	15.98	16.76	15.90	16.65	194,159	+1.05(+6.70%)
Jul 04, 2002	15.30	15.91	15.04	15.61	505,874	+0.00(+0.00%)
Jul 03, 2002	15.30	15.91	15.04	15.61	505,874	+0.17(+1.07%)
Jul 02, 2002	15.16	15.79	15.13	15.44	657,034	-0.42(-2.67%)

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.