Indicators

Mks Instruments Inc (NQ: MKSI )

118.71 -11.79 (-9.03%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	15.34	15.34	14.64	14.96	359,197	-0.22(-1.48%)
Sep 29, 2010	15.06	15.31	15.03	15.18	303,501	+0.02(+0.16%)
Sep 28, 2010	15.02	15.22	14.68	15.16	350,522	+0.21(+1.39%)
Sep 27, 2010	14.97	15.22	14.87	14.95	230,302	-0.02(-0.11%)
Sep 24, 2010	14.39	15.02	14.27	14.97	373,540	+0.84(+5.95%)
Sep 23, 2010	14.06	14.39	13.73	14.13	818,364	-0.10(-0.70%)
Sep 22, 2010	15.19	15.33	14.11	14.23	1,009,654	-1.58(-10.00%)
Sep 21, 2010	15.95	16.11	15.71	15.81	391,633	-0.18(-1.14%)
Sep 20, 2010	15.58	16.00	15.27	15.99	324,672	+0.52(+3.39%)
Sep 17, 2010	15.57	15.63	15.24	15.47	451,207	+0.19(+1.25%)
Sep 15, 2010	15.13	15.38	15.11	15.27	272,913	+0.03(+0.22%)
Sep 14, 2010	15.20	15.38	15.01	15.24	279,315	-0.04(-0.27%)
Sep 13, 2010	14.97	15.39	14.97	15.28	456,136	+0.53(+3.61%)
Sep 10, 2010	14.78	14.92	14.62	14.75	447,932	+0.07(+0.51%)
Sep 09, 2010	14.75	14.79	14.48	14.67	250,599	+0.21(+1.44%)
Sep 08, 2010	14.98	15.07	14.23	14.47	546,322	-0.46(-3.07%)
Sep 07, 2010	15.46	15.46	14.76	14.92	631,146	-0.68(-4.37%)
Sep 03, 2010	15.43	15.76	15.22	15.61	316,633	+0.38(+2.51%)
Sep 02, 2010	15.02	15.30	14.79	15.22	223,042	+0.22(+1.44%)

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.