Skip to main content

Mks Instruments Inc (NQ: MKSI )

115.28 +7.44 (+6.89%)
Streaming Delayed Price Updated: 2:01 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 14.01 14.40 14.01 14.28 200,126 +0.22(+1.53%)
Sep 29, 2005 13.67 14.10 13.67 14.06 208,150 +0.30(+2.17%)
Sep 28, 2005 13.71 13.79 13.48 13.77 156,378 +0.16(+1.16%)
Sep 27, 2005 13.70 13.84 13.59 13.61 315,274 -0.09(-0.67%)
Sep 26, 2005 13.86 13.97 13.59 13.70 391,208 -0.06(-0.42%)
Sep 23, 2005 13.76 13.80 13.20 13.76 305,799 +0.53(+4.01%)
Sep 22, 2005 13.23 13.30 12.67 13.23 362,381 +0.33(+2.57%)
Sep 21, 2005 13.42 13.43 12.85 12.90 385,708 -0.56(-4.19%)
Sep 20, 2005 13.71 13.76 13.44 13.46 244,700 -0.17(-1.22%)
Sep 19, 2005 13.68 13.76 13.58 13.62 182,115 -0.04(-0.30%)
Sep 16, 2005 14.14 14.14 13.52 13.67 585,799 -0.41(-2.89%)
Sep 15, 2005 14.37 14.46 14.02 14.07 153,627 -0.30(-2.08%)
Sep 14, 2005 14.63 14.66 14.34 14.37 165,551 -0.22(-1.53%)
Sep 13, 2005 14.71 14.78 14.51 14.59 98,931 -0.22(-1.46%)
Sep 12, 2005 14.97 14.97 14.68 14.81 88,593 -0.10(-0.67%)
Sep 09, 2005 14.56 14.93 14.43 14.91 125,303 +0.40(+2.74%)
Sep 08, 2005 14.56 14.71 14.47 14.51 86,149 -0.12(-0.85%)
Sep 07, 2005 14.36 14.65 14.29 14.64 107,872 +0.19(+1.32%)
Sep 06, 2005 14.23 14.49 14.23 14.45 142,452 +0.17(+1.22%)
Sep 02, 2005 14.41 14.50 14.26 14.27 181,136 -0.17(-1.20%)
Sep 01, 2005 14.72 14.79 14.22 14.45 325,819 -0.27(-1.86%)
Aug 31, 2005 14.71 14.75 14.58 14.72 304,151 +0.03(+0.23%)
Aug 30, 2005 14.75 14.83 14.53 14.69 171,616 -0.14(-0.95%)
Aug 29, 2005 14.46 14.88 14.39 14.83 216,965 +0.33(+2.29%)
Aug 26, 2005 14.74 14.86 14.30 14.49 445,249 -0.33(-2.24%)
Aug 25, 2005 14.82 15.01 14.79 14.83 244,072 -0.07(-0.50%)
Aug 24, 2005 15.03 15.16 14.69 14.90 187,650 -0.24(-1.59%)
Aug 23, 2005 15.36 15.47 15.12 15.14 188,276 -0.29(-1.88%)
Aug 22, 2005 15.23 15.51 15.22 15.43 230,212 +0.11(+0.70%)
Aug 19, 2005 15.20 15.37 15.20 15.32 145,621 +0.10(+0.65%)
Aug 18, 2005 14.96 15.37 14.96 15.22 332,657 +0.21(+1.38%)
Aug 17, 2005 14.35 15.12 14.30 15.02 558,210 +0.73(+5.10%)
Aug 16, 2005 14.71 14.71 14.23 14.29 219,516 -0.46(-3.15%)
Aug 15, 2005 14.71 14.83 14.64 14.75 288,898 -0.02(-0.17%)
Aug 12, 2005 14.95 14.96 14.61 14.78 279,859 -0.31(-2.09%)
Aug 11, 2005 14.71 15.15 14.64 15.09 245,379 +0.33(+2.25%)
Aug 10, 2005 14.49 14.91 14.40 14.76 435,056 +0.29(+2.00%)
Aug 09, 2005 14.26 14.49 14.26 14.47 198,683 +0.20(+1.39%)
Aug 08, 2005 14.53 14.53 14.20 14.27 365,427 -0.28(-1.94%)
Aug 05, 2005 14.71 14.77 14.45 14.55 358,212 -0.22(-1.51%)
Aug 04, 2005 15.16 15.21 14.66 14.78 348,067 -0.49(-3.20%)
Aug 03, 2005 15.65 15.65 15.24 15.27 165,950 -0.43(-2.75%)
Aug 02, 2005 15.46 15.75 15.46 15.70 275,387 +0.15(+0.96%)
Aug 01, 2005 15.80 16.02 15.41 15.55 303,151 -0.29(-1.83%)
Jul 29, 2005 15.78 15.92 15.61 15.84 314,934 +0.11(+0.68%)
Jul 28, 2005 15.54 15.75 15.48 15.73 302,576 +0.12(+0.80%)
Jul 27, 2005 15.38 15.72 15.33 15.61 331,366 -0.18(-1.15%)
Jul 26, 2005 15.90 16.04 15.57 15.79 325,061 -0.05(-0.31%)
Jul 25, 2005 15.91 16.19 15.68 15.84 209,881 -0.31(-1.90%)
Jul 22, 2005 16.16 16.24 15.79 16.14 448,889 -0.02(-0.15%)
Jul 21, 2005 17.00 17.14 16.16 16.17 753,934 -0.92(-5.38%)
Jul 20, 2005 15.38 17.15 15.32 17.09 877,425 +1.35(+8.58%)
Jul 19, 2005 15.21 15.80 15.21 15.74 97,330 +0.50(+3.26%)
Jul 18, 2005 15.67 15.75 15.09 15.24 334,078 -0.54(-3.44%)
Jul 15, 2005 15.50 15.87 15.49 15.78 410,443 +0.19(+1.25%)
Jul 14, 2005 15.21 15.68 15.20 15.59 271,865 +0.42(+2.79%)
Jul 13, 2005 15.17 15.31 14.78 15.17 189,421 -0.21(-1.35%)
Jul 12, 2005 14.92 15.52 14.81 15.37 246,148 +0.28(+1.87%)
Jul 11, 2005 14.63 15.11 14.59 15.09 175,360 +0.41(+2.82%)
Jul 08, 2005 14.01 14.71 13.98 14.68 304,525 +0.66(+4.73%)
Jul 07, 2005 13.92 14.01 13.77 14.01 293,554 +0.05(+0.36%)
Jul 06, 2005 13.93 14.11 13.88 13.96 350,398 -0.05(-0.35%)
Jul 05, 2005 14.11 14.30 13.88 14.01 404,587 -0.14(-1.00%)
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.