Indicators

Mks Instruments Inc (NQ: MKSI )

131.01 +2.48 (+1.93%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	20.88	21.26	20.59	20.95	475,440	-0.07(-0.32%)
Jul 28, 2011	21.33	21.63	20.92	21.02	451,110	-0.24(-1.11%)
Jul 27, 2011	21.76	21.89	20.96	21.25	680,568	-0.57(-2.62%)
Jul 26, 2011	22.06	22.17	21.81	21.82	442,689	-0.17(-0.76%)
Jul 25, 2011	22.07	22.32	21.76	21.99	350,428	-0.48(-2.13%)
Jul 22, 2011	21.92	22.83	21.82	22.47	663,285	-0.30(-1.33%)
Jul 21, 2011	19.77	23.30	19.77	22.77	1,358,682	+1.71(+8.13%)
Jul 20, 2011	21.44	21.60	20.96	21.06	745,963	-0.40(-1.88%)
Jul 19, 2011	21.13	21.55	21.11	21.46	510,064	+0.45(+2.16%)
Jul 18, 2011	21.13	21.20	20.76	21.01	644,206	-0.20(-0.95%)
Jul 15, 2011	20.83	21.38	20.80	21.21	659,575	+0.17(+0.80%)
Jul 14, 2011	20.87	21.20	20.77	21.04	551,080	+0.17(+0.80%)
Jul 13, 2011	21.23	21.50	20.79	20.87	444,757	-0.31(-1.47%)
Jul 12, 2011	21.83	21.83	21.07	21.18	551,989	-0.68(-3.11%)
Jul 11, 2011	21.52	22.08	21.43	21.86	457,936	-0.09(-0.42%)
Jul 08, 2011	21.83	22.03	21.60	21.96	433,626	-0.20(-0.91%)
Jul 07, 2011	22.31	22.44	21.97	22.16	414,205	+0.13(+0.61%)
Jul 06, 2011	22.17	22.25	21.79	22.02	238,712	-0.24(-1.09%)
Jul 05, 2011	22.61	22.66	22.07	22.27	308,650	-0.32(-1.41%)

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.