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 (%)
Sep 29, 2017	89.39	90.34	88.96	89.58	474,795	+0.38(+0.43%)
Sep 28, 2017	87.68	90.57	87.21	89.20	674,625	+1.52(+1.73%)
Sep 27, 2017		88.68		87.68	673,627	+4.36(+5.24%)
Sep 26, 2017	84.88	85.36	83.08	83.32	454,188	-0.85(-1.01%)
Sep 25, 2017	86.30	86.49	83.17	84.17	610,630	-2.47(-2.85%)
Sep 22, 2017	85.74	87.40	85.36	86.64	542,319	+1.38(+1.61%)
Sep 21, 2017	85.21	86.21	84.03	85.26	607,020	+0.05(+0.06%)
Sep 20, 2017	86.78	86.97	84.31	85.21	597,101	-1.75(-2.02%)
Sep 19, 2017	86.54	87.11	84.50	86.97	657,140	+0.81(+0.94%)
Sep 18, 2017	82.94	86.45	82.84	86.16	812,110	+4.03(+4.91%)
Sep 15, 2017	82.37	82.65	81.56	82.13	971,402	+0.05(+0.06%)
Sep 14, 2017	81.47	82.89	81.04	82.08	496,823	+0.52(+0.64%)
Sep 13, 2017	81.52	81.75	80.50	81.56	414,874	+0.05(+0.06%)
Sep 12, 2017	81.18	82.31	80.47	81.52	358,146	+0.76(+0.94%)
Sep 11, 2017	79.14	81.14	79.14	80.76	563,128	+2.51(+3.21%)
Sep 08, 2017	80.38	80.61	77.91	78.24	271,580	-2.28(-2.83%)
Sep 07, 2017	79.00	80.66	78.58	80.52	279,373	+1.56(+1.98%)
Sep 06, 2017	79.76	79.77	77.72	78.95	345,418	-0.28(-0.36%)
Sep 05, 2017	78.91	79.71	77.15	79.24	540,014	-0.14(-0.18%)

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.