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 29, 2005	15.81	15.95	15.64	15.87	314,364	+0.11(+0.68%)
Jul 28, 2005	15.57	15.77	15.51	15.76	302,029	+0.12(+0.80%)
Jul 27, 2005	15.41	15.75	15.36	15.63	330,767	-0.18(-1.16%)
Jul 26, 2005	15.93	16.07	15.60	15.82	324,473	-0.05(-0.31%)
Jul 25, 2005	15.94	16.22	15.71	15.87	209,501	-0.31(-1.90%)
Jul 22, 2005	16.19	16.27	15.82	16.17	448,078	-0.02(-0.15%)
Jul 21, 2005	17.03	17.17	16.19	16.20	752,571	-0.92(-5.38%)
Jul 20, 2005	15.41	17.18	15.35	17.12	875,839	+1.35(+8.58%)
Jul 19, 2005	15.23	15.83	15.23	15.77	97,154	+0.50(+3.26%)
Jul 18, 2005	15.70	15.77	15.12	15.27	333,474	-0.54(-3.44%)
Jul 15, 2005	15.53	15.90	15.52	15.81	409,701	+0.20(+1.25%)
Jul 14, 2005	15.23	15.71	15.23	15.62	271,373	+0.42(+2.79%)
Jul 13, 2005	15.19	15.33	14.81	15.19	189,078	-0.21(-1.35%)
Jul 12, 2005	14.94	15.55	14.84	15.40	245,703	+0.28(+1.87%)
Jul 11, 2005	14.65	15.14	14.61	15.12	175,043	+0.42(+2.82%)
Jul 08, 2005	14.04	14.74	14.01	14.70	303,975	+0.66(+4.73%)
Jul 07, 2005	13.95	14.04	13.79	14.04	293,024	+0.05(+0.36%)
Jul 06, 2005	13.96	14.14	13.91	13.99	349,765	-0.05(-0.36%)
Jul 05, 2005	14.14	14.32	13.91	14.04	403,856	-0.14(-1.00%)

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.