Skip to main content

Mks Instruments Inc (NQ: MKSI )

133.00 +1.08 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 118.03 118.50 116.42 116.42 281,366 -2.19(-1.85%)
Aug 28, 2020 115.95 118.96 115.50 118.61 274,543 +3.11(+2.69%)
Aug 27, 2020 118.19 121.14 113.81 115.50 411,059 -2.77(-2.34%)
Aug 26, 2020 118.63 118.98 117.72 118.27 216,195 -0.83(-0.69%)
Aug 25, 2020 118.31 119.80 117.19 119.10 262,608 +0.91(+0.77%)
Aug 24, 2020 119.15 120.67 117.29 118.19 183,342 +0.17(+0.14%)
Aug 21, 2020 117.30 121.20 116.40 118.03 408,734 +0.31(+0.27%)
Aug 20, 2020 120.42 121.20 117.40 117.72 317,842 -4.73(-3.86%)
Aug 19, 2020 122.94 123.78 122.03 122.44 290,430 -0.83(-0.67%)
Aug 18, 2020 124.28 124.45 122.81 123.27 355,935 -0.86(-0.70%)
Aug 17, 2020 122.18 125.54 122.13 124.13 318,714 +3.17(+2.62%)
Aug 14, 2020 121.88 123.52 120.35 120.96 184,703 -1.37(-1.12%)
Aug 13, 2020 122.30 123.67 120.70 122.33 239,809 -0.65(-0.53%)
Aug 12, 2020 118.46 123.15 117.80 122.99 395,275 +5.38(+4.57%)
Aug 11, 2020 118.88 120.31 117.17 117.61 285,259 -1.04(-0.88%)
Aug 10, 2020 119.28 120.41 117.73 118.65 384,260 -1.06(-0.89%)
Aug 07, 2020 122.94 124.01 118.09 119.71 435,944 -2.58(-2.11%)
Aug 06, 2020 125.14 125.28 121.11 122.28 289,446 -2.55(-2.04%)
Aug 05, 2020 125.44 125.44 123.47 124.83 363,146 -0.10(-0.08%)
Aug 04, 2020 125.43 126.38 123.89 124.93 338,124 +0.04(+0.03%)
Aug 03, 2020 124.52 126.26 123.49 124.89 304,565 +0.97(+0.78%)
Jul 31, 2020 126.09 126.09 121.42 123.92 420,209 +0.86(+0.70%)
Jul 30, 2020 123.48 125.90 122.05 123.06 678,389 +1.60(+1.32%)
Jul 29, 2020 118.91 121.99 118.06 121.46 466,763 +3.17(+2.68%)
Jul 28, 2020 120.82 120.96 118.16 118.29 277,478 -2.59(-2.14%)
Jul 27, 2020 117.38 120.90 116.39 120.88 446,205 +4.48(+3.85%)
Jul 24, 2020 118.78 118.88 115.78 116.39 241,882 -3.87(-3.22%)
Jul 23, 2020 118.45 123.15 118.37 120.26 487,339 +1.23(+1.03%)
Jul 22, 2020 117.72 119.60 116.49 119.04 238,868 +2.43(+2.08%)
Jul 21, 2020 117.36 119.14 115.14 116.61 533,506 -0.25(-0.22%)
Jul 20, 2020 114.25 117.51 114.07 116.86 476,877 +2.06(+1.80%)
Jul 17, 2020 113.66 115.09 112.11 114.80 315,002 +2.04(+1.81%)
Jul 16, 2020 111.03 113.52 110.21 112.76 340,629 -0.08(-0.07%)
Jul 15, 2020 112.25 113.37 109.55 112.84 536,848 +2.42(+2.19%)
Jul 14, 2020 106.75 110.64 105.54 110.42 430,156 +2.77(+2.57%)
Jul 13, 2020 110.20 112.23 107.47 107.65 267,187 -1.73(-1.58%)
Jul 10, 2020 111.43 112.11 108.64 109.38 287,235 -1.86(-1.67%)
Jul 09, 2020 112.55 112.57 108.98 111.24 359,263 +0.27(+0.25%)
Jul 08, 2020 110.31 112.06 108.87 110.97 286,810 +1.70(+1.56%)
Jul 07, 2020 112.09 113.81 109.11 109.27 377,087 -3.63(-3.21%)
Jul 06, 2020 112.95 114.64 111.91 112.89 428,673 +2.25(+2.03%)
Jul 02, 2020 109.97 112.11 109.70 110.65 319,013 +2.46(+2.27%)
Jul 01, 2020 111.42 111.61 108.00 108.19 362,702 -1.92(-1.75%)
Jun 30, 2020 106.96 110.34 106.61 110.11 575,474 +2.88(+2.68%)
Jun 29, 2020 105.78 107.70 104.76 107.23 396,489 +1.64(+1.56%)
Jun 26, 2020 109.60 111.63 104.36 105.59 1,468,471 -5.27(-4.75%)
Jun 25, 2020 108.83 111.20 105.05 110.86 401,723 +1.15(+1.05%)
Jun 24, 2020 109.89 111.64 108.31 109.71 736,021 -1.10(-0.99%)
Jun 23, 2020 109.67 112.43 108.95 110.81 476,880 +2.05(+1.89%)
Jun 22, 2020 106.53 109.29 105.47 108.76 295,419 +0.90(+0.83%)
Jun 19, 2020 108.65 111.43 106.93 107.86 861,193 +1.89(+1.78%)
Jun 18, 2020 109.07 109.28 105.89 105.98 649,284 -0.74(-0.69%)
Jun 17, 2020 106.68 108.32 105.85 106.72 290,000 +1.70(+1.62%)
Jun 16, 2020 107.09 108.22 104.91 105.02 496,730 +2.15(+2.09%)
Jun 15, 2020 99.86 104.04 98.02 102.87 356,290 +1.74(+1.72%)
Jun 12, 2020 103.07 105.43 99.43 101.13 327,755 +1.42(+1.42%)
Jun 11, 2020 105.49 105.89 99.45 99.71 437,818 -9.84(-8.98%)
Jun 10, 2020 110.93 111.95 109.39 109.55 266,464 -0.33(-0.30%)
Jun 09, 2020 109.43 111.42 109.21 109.88 338,333 -1.57(-1.41%)
Jun 08, 2020 111.67 112.16 109.51 111.44 280,142 +0.55(+0.49%)
Jun 05, 2020 112.34 113.62 110.38 110.90 383,392 +0.92(+0.84%)
Jun 04, 2020 104.83 110.78 104.82 109.97 725,424 +3.79(+3.57%)
Jun 03, 2020 102.32 106.92 102.32 106.18 429,908 +4.37(+4.29%)
Jun 02, 2020 101.62 102.33 99.79 101.82 332,750 +0.51(+0.50%)
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.