Skip to main content

Mks Instruments Inc (NQ: MKSI )

131.92 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 18.53 18.93 18.35 18.37 391,322 -0.42(-2.25%)
Sep 29, 2011 19.03 19.30 18.17 18.80 197,497 +0.22(+1.18%)
Sep 28, 2011 19.14 19.32 18.58 18.58 365,546 -0.54(-2.83%)
Sep 27, 2011 18.77 19.77 18.53 19.12 377,133 +0.78(+4.25%)
Sep 26, 2011 18.48 18.71 17.74 18.34 480,695 -0.15(-0.82%)
Sep 23, 2011 18.16 18.92 18.11 18.49 541,668 +0.31(+1.72%)
Sep 22, 2011 18.67 18.84 17.91 18.18 480,217 -0.82(-4.30%)
Sep 21, 2011 19.41 19.59 18.88 19.00 469,931 -0.41(-2.12%)
Sep 20, 2011 20.10 20.29 19.39 19.41 312,705 -0.60(-3.00%)
Sep 19, 2011 20.43 20.44 19.70 20.01 439,050 -0.85(-4.10%)
Sep 16, 2011 21.28 21.28 20.74 20.86 440,255 -0.23(-1.08%)
Sep 15, 2011 20.73 21.18 20.52 21.09 505,242 +0.58(+2.85%)
Sep 14, 2011 20.24 20.72 19.91 20.51 384,583 +0.40(+1.98%)
Sep 13, 2011 19.36 20.18 19.32 20.11 374,363 +0.78(+4.03%)
Sep 12, 2011 18.85 19.35 18.72 19.33 370,885 +0.35(+1.83%)
Sep 09, 2011 19.14 19.46 18.66 18.98 345,957 -0.31(-1.62%)
Sep 08, 2011 19.91 20.18 19.04 19.30 364,711 -0.82(-4.08%)
Sep 07, 2011 19.08 20.24 19.08 20.12 498,329 +1.36(+7.27%)
Sep 06, 2011 18.10 18.80 18.09 18.75 351,400 +0.05(+0.27%)
Sep 02, 2011 18.61 19.19 18.31 18.70 560,780 -0.36(-1.91%)
Sep 01, 2011 19.69 19.97 18.98 19.07 392,750 -0.58(-2.97%)
Aug 31, 2011 20.16 20.30 19.44 19.65 372,987 -0.34(-1.69%)
Aug 30, 2011 20.23 20.39 19.84 19.99 395,047 -0.37(-1.83%)
Aug 29, 2011 19.77 20.49 19.77 20.36 350,126 +0.81(+4.13%)
Aug 26, 2011 18.88 19.62 18.61 19.56 263,784 +0.49(+2.56%)
Aug 25, 2011 19.92 20.48 18.93 19.07 257,417 -0.79(-3.98%)
Aug 24, 2011 19.59 20.06 19.52 19.86 439,370 +0.29(+1.46%)
Aug 23, 2011 18.91 19.60 18.80 19.57 641,372 +0.78(+4.16%)
Aug 22, 2011 18.98 19.12 18.27 18.79 344,994 +0.29(+1.59%)
Aug 19, 2011 18.21 18.74 18.21 18.50 498,816 -0.06(-0.32%)
Aug 18, 2011 18.92 18.92 18.29 18.55 563,787 -0.91(-4.67%)
Aug 17, 2011 19.51 19.76 19.29 19.46 232,532 +0.03(+0.13%)
Aug 16, 2011 19.87 19.96 19.05 19.44 326,617 -0.64(-3.18%)
Aug 15, 2011 19.35 20.08 19.35 20.08 347,781 +0.82(+4.24%)
Aug 12, 2011 19.81 20.11 19.01 19.26 536,044 -0.42(-2.14%)
Aug 11, 2011 18.82 19.95 18.66 19.68 628,084 +0.98(+5.26%)
Aug 10, 2011 18.55 19.42 18.05 18.70 908,853 -0.26(-1.38%)
Aug 09, 2011 18.61 20.74 17.72 18.96 1,450,217 +0.30(+1.62%)
Aug 08, 2011 19.30 19.98 18.59 18.66 1,030,074 -1.37(-6.85%)
Aug 05, 2011 20.37 20.79 19.25 20.03 841,130 -0.10(-0.50%)
Aug 04, 2011 20.54 20.73 20.10 20.13 846,767 -0.72(-3.47%)
Aug 03, 2011 20.67 20.92 20.05 20.85 493,553 +0.17(+0.81%)
Aug 02, 2011 20.98 21.36 20.62 20.68 513,003 -0.42(-1.99%)
Aug 01, 2011 21.27 21.42 20.88 21.10 588,072 +0.12(+0.56%)
Jul 29, 2011 20.92 21.30 20.62 20.98 474,626 -0.07(-0.32%)
Jul 28, 2011 21.36 21.67 20.96 21.05 450,338 -0.24(-1.11%)
Jul 27, 2011 21.80 21.93 20.99 21.29 679,403 -0.57(-2.62%)
Jul 26, 2011 22.10 22.21 21.84 21.86 441,931 -0.17(-0.76%)
Jul 25, 2011 22.10 22.36 21.79 22.03 349,828 -0.48(-2.13%)
Jul 22, 2011 21.96 22.87 21.85 22.51 662,150 -0.30(-1.33%)
Jul 21, 2011 19.80 23.34 19.80 22.81 1,356,357 +1.72(+8.13%)
Jul 20, 2011 21.48 21.64 20.99 21.09 744,687 -0.40(-1.88%)
Jul 19, 2011 21.16 21.59 21.14 21.50 509,191 +0.45(+2.16%)
Jul 18, 2011 21.16 21.24 20.79 21.04 643,103 -0.20(-0.95%)
Jul 15, 2011 20.87 21.41 20.83 21.25 658,446 +0.17(+0.80%)
Jul 14, 2011 20.91 21.24 20.80 21.08 550,137 +0.17(+0.80%)
Jul 13, 2011 21.27 21.54 20.83 20.91 443,996 -0.31(-1.47%)
Jul 12, 2011 21.87 21.87 21.11 21.22 551,044 -0.68(-3.11%)
Jul 11, 2011 21.56 22.12 21.46 21.90 457,152 -0.09(-0.42%)
Jul 08, 2011 21.87 22.07 21.63 21.99 432,884 -0.20(-0.91%)
Jul 07, 2011 22.35 22.47 22.01 22.20 413,496 +0.13(+0.61%)
Jul 06, 2011 22.21 22.29 21.83 22.06 238,304 -0.24(-1.09%)
Jul 05, 2011 22.65 22.70 22.11 22.31 308,122 -0.32(-1.41%)
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.