Skip to main content

Mks Instruments Inc (NQ: MKSI )

112.86 +5.02 (+4.66%)
Streaming Delayed Price Updated: 10:20 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 16.65 16.67 16.24 16.50 847,508 -0.03(-0.20%)
Sep 29, 2008 16.48 16.99 15.75 16.53 545,327 -0.32(-1.92%)
Sep 26, 2008 16.45 16.88 16.43 16.86 350,509 +0.08(+0.49%)
Sep 25, 2008 16.60 17.00 16.47 16.77 541,497 +0.32(+1.96%)
Sep 24, 2008 16.67 17.12 16.37 16.45 573,445 -0.27(-1.59%)
Sep 23, 2008 17.73 18.01 16.64 16.72 828,589 -1.62(-8.82%)
Sep 22, 2008 18.65 18.87 18.24 18.33 641,956 -0.36(-1.95%)
Sep 19, 2008 18.16 19.06 18.06 18.70 1,681,464 +0.91(+5.13%)
Sep 18, 2008 16.96 18.00 14.09 17.78 954,506 +1.16(+6.98%)
Sep 17, 2008 17.59 17.59 16.48 16.62 699,835 -1.16(-6.52%)
Sep 16, 2008 16.86 17.78 16.86 17.78 730,414 +0.70(+4.07%)
Sep 15, 2008 17.75 17.98 17.04 17.09 409,403 -0.79(-4.40%)
Sep 12, 2008 18.05 18.22 17.69 17.88 574,279 -0.29(-1.60%)
Sep 11, 2008 17.93 18.29 17.80 18.17 561,834 -0.01(-0.05%)
Sep 10, 2008 18.07 18.35 17.82 18.17 755,378 +0.32(+1.81%)
Sep 09, 2008 18.42 18.73 17.83 17.85 661,546 -0.46(-2.49%)
Sep 08, 2008 17.86 18.41 17.54 18.31 547,929 +0.68(+3.86%)
Sep 05, 2008 17.66 17.86 17.35 17.63 647,808 -0.14(-0.79%)
Sep 04, 2008 18.11 18.23 17.67 17.77 514,388 -0.45(-2.46%)
Sep 03, 2008 18.60 18.72 18.12 18.22 912,613 -0.47(-2.53%)
Sep 02, 2008 19.03 19.24 18.48 18.69 546,976 +0.01(+0.04%)
Aug 29, 2008 19.30 19.30 18.37 18.68 430,930 -0.46(-2.42%)
Aug 28, 2008 18.84 19.28 18.84 19.14 276,089 +0.34(+1.81%)
Aug 27, 2008 18.50 19.12 18.25 18.80 374,483 +0.27(+1.48%)
Aug 26, 2008 18.43 18.68 18.17 18.53 258,319 +0.02(+0.09%)
Aug 25, 2008 18.59 18.88 18.39 18.51 313,138 -0.22(-1.19%)
Aug 22, 2008 18.62 18.90 18.43 18.74 325,383 +0.29(+1.57%)
Aug 21, 2008 18.58 19.00 18.40 18.45 431,060 -0.31(-1.68%)
Aug 20, 2008 18.88 19.38 18.50 18.76 321,177 +0.02(+0.09%)
Aug 19, 2008 18.87 19.06 18.52 18.75 419,317 -0.31(-1.61%)
Aug 18, 2008 19.43 19.57 18.84 19.05 486,125 -0.30(-1.54%)
Aug 15, 2008 19.32 19.78 18.98 19.35 649,318 +0.50(+2.64%)
Aug 14, 2008 18.87 19.24 18.79 18.85 415,129 -0.20(-1.04%)
Aug 13, 2008 18.72 19.27 18.72 19.05 701,785 +0.39(+2.09%)
Aug 12, 2008 19.02 19.38 18.47 18.66 885,877 -0.46(-2.43%)
Aug 11, 2008 18.74 19.64 18.74 19.13 747,602 +0.35(+1.85%)
Aug 08, 2008 17.92 18.81 17.63 18.78 447,252 +0.89(+4.96%)
Aug 07, 2008 17.88 18.22 17.71 17.89 440,438 -0.16(-0.87%)
Aug 06, 2008 17.73 18.07 17.54 18.05 368,827 +0.23(+1.30%)
Aug 05, 2008 17.46 17.87 17.25 17.82 484,003 +0.57(+3.32%)
Aug 04, 2008 17.45 17.63 17.08 17.25 512,186 -0.20(-1.14%)
Aug 01, 2008 17.08 17.62 16.85 17.45 455,083 +0.37(+2.18%)
Jul 31, 2008 16.92 17.70 16.86 17.07 725,065 -0.29(-1.67%)
Jul 30, 2008 17.20 17.73 17.08 17.36 835,255 +0.29(+1.70%)
Jul 29, 2008 17.07 17.33 16.55 17.07 655,306 +0.53(+3.21%)
Jul 28, 2008 16.76 16.77 16.33 16.54 754,457 -0.31(-1.82%)
Jul 25, 2008 17.42 17.42 16.77 16.85 666,746 -0.49(-2.82%)
Jul 24, 2008 17.29 17.61 16.35 17.34 2,398,841 -2.88(-14.26%)
Jul 23, 2008 20.39 20.68 20.14 20.22 778,197 -0.28(-1.37%)
Jul 22, 2008 20.19 20.60 19.84 20.50 520,532 +0.22(+1.10%)
Jul 21, 2008 20.33 20.48 20.12 20.28 396,625 +0.00(+0.00%)
Jul 18, 2008 20.43 20.49 19.88 20.28 494,596 -0.34(-1.65%)
Jul 17, 2008 20.22 20.72 19.91 20.62 552,448 +0.46(+2.30%)
Jul 16, 2008 19.94 20.41 19.78 20.16 749,220 +0.26(+1.29%)
Jul 15, 2008 18.89 19.96 18.69 19.90 1,010,592 +0.76(+3.98%)
Jul 14, 2008 19.14 19.41 18.63 19.14 823,453 +0.20(+1.05%)
Jul 11, 2008 19.33 19.48 18.74 18.94 1,051,476 -0.61(-3.14%)
Jul 10, 2008 18.88 19.58 18.88 19.55 550,486 +0.63(+3.33%)
Jul 09, 2008 18.99 19.48 18.85 18.92 805,608 -0.03(-0.18%)
Jul 08, 2008 18.46 19.00 18.31 18.95 553,414 +0.56(+3.02%)
Jul 07, 2008 18.29 18.62 17.91 18.40 632,572 +0.25(+1.37%)
Jul 04, 2008 18.18 18.58 17.92 18.15 320,797 +0.00(+0.00%)
Jul 03, 2008 18.18 18.58 17.92 18.15 320,797 +0.05(+0.27%)
Jul 02, 2008 18.22 18.40 17.92 18.10 508,321 -0.14(-0.77%)
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.