Indicators

Mks Instruments Inc (NQ: MKSI )

121.94 +3.23 (+2.72%)

Streaming Delayed Price Updated: 1:49 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	16.03	16.21	15.73	15.82	728,424	-0.24(-1.50%)
Sep 27, 2007	16.31	16.42	16.04	16.06	575,286	-0.21(-1.28%)
Sep 26, 2007	16.48	16.54	16.23	16.27	685,248	-0.16(-0.96%)
Sep 25, 2007	16.38	16.55	16.28	16.43	449,474	-0.06(-0.35%)
Sep 24, 2007	16.55	16.70	16.38	16.48	780,869	-0.10(-0.60%)
Sep 21, 2007	16.68	16.84	16.53	16.58	2,603,640	-0.09(-0.55%)
Sep 20, 2007	16.68	16.72	16.63	16.68	1,277,127	+0.03(+0.15%)
Sep 19, 2007	16.79	16.79	16.62	16.65	1,806,947	+0.00(+0.00%)
Sep 18, 2007	16.66	16.97	16.43	16.65	1,590,147	+0.12(+0.70%)
Sep 17, 2007	16.64	16.77	16.45	16.53	1,439,620	-0.19(-1.14%)
Sep 14, 2007	16.94	17.17	16.45	16.72	1,663,689	-0.38(-2.24%)
Sep 13, 2007	17.27	17.42	17.04	17.11	788,988	-0.15(-0.87%)
Sep 12, 2007	17.46	17.68	17.22	17.26	526,781	-0.23(-1.33%)
Sep 11, 2007	17.47	17.64	17.30	17.49	450,320	+0.09(+0.53%)
Sep 10, 2007	17.85	17.97	17.28	17.40	392,485	-0.30(-1.69%)
Sep 07, 2007	17.89	18.08	17.61	17.70	364,902	-0.42(-2.34%)
Sep 06, 2007	18.10	18.45	18.03	18.12	475,383	+0.04(+0.23%)
Sep 05, 2007	18.34	18.39	17.94	18.08	1,004,510	-0.34(-1.85%)

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.