Indicators

Mks Instruments Inc (NQ: MKSI )

129.87 -1.14 (-0.87%)

Streaming Delayed Price Updated: 3:43 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	11.71	12.45	11.71	12.22	706,658	+0.51(+4.32%)
Jul 29, 2004	11.32	11.84	11.22	11.71	761,581	+0.61(+5.46%)
Jul 28, 2004	11.12	11.26	10.68	11.11	716,534	-0.22(-1.91%)
Jul 27, 2004	10.72	11.32	10.53	11.32	896,120	+0.56(+5.25%)
Jul 26, 2004	10.67	10.78	10.49	10.76	993,561	-0.01(-0.08%)
Jul 23, 2004	11.21	11.51	10.67	10.77	743,032	-0.46(-4.14%)
Jul 22, 2004	11.17	11.33	10.33	11.23	1,336,832	+0.16(+1.42%)
Jul 21, 2004	12.79	12.79	11.00	11.08	4,197,792	-2.95(-21.02%)
Jul 19, 2004	14.28	14.40	13.66	14.02	499,129	-0.16(-1.14%)
Jul 16, 2004	14.70	14.92	14.07	14.18	400,724	-0.41(-2.82%)
Jul 15, 2004	14.26	14.71	14.24	14.60	320,025	+0.36(+2.51%)
Jul 14, 2004	14.89	15.11	14.21	14.24	746,164	-1.19(-7.70%)
Jul 13, 2004	15.30	15.74	15.19	15.43	735,685	+0.19(+1.25%)
Jul 12, 2004	16.31	16.37	14.67	15.23	1,062,817	-1.44(-8.62%)
Jul 09, 2004	16.92	16.95	16.41	16.67	398,436	-0.02(-0.10%)
Jul 08, 2004	16.83	16.99	16.60	16.69	344,958	-0.23(-1.37%)
Jul 07, 2004	16.72	17.39	16.70	16.92	522,254	+0.15(+0.89%)
Jul 06, 2004	17.44	17.44	16.36	16.77	761,220	-0.81(-4.63%)
Jul 02, 2004	17.99	18.17	17.43	17.58	318,339	-0.54(-2.98%)

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.