Mks Instruments Inc (NQ: MKSI )

110.74 USD UNCHANGED
Streaming Delayed Price Updated: 4:27 PM EDT, Sep 29, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2020 110.01 112.69 109.15 110.74 272,960 +0.25(+0.23%)
Sep 28, 2020 109.69 110.87 108.59 110.49 316,771 +2.95(+2.74%)
Sep 25, 2020 107.73 108.18 106.29 107.54 371,600 -0.52(-0.48%)
Sep 24, 2020 106.78 109.72 106.07 108.06 217,235 +0.45(+0.42%)
Sep 23, 2020 107.76 110.19 107.36 107.61 353,025 -0.57(-0.53%)
Sep 22, 2020 108.74 110.93 105.71 108.18 199,496 -0.14(-0.13%)
Sep 21, 2020 105.04 108.44 104.43 108.32 263,627 +0.99(+0.92%)
Sep 18, 2020 109.01 109.41 105.77 107.33 620,800 -0.51(-0.47%)
Sep 17, 2020 103.76 108.17 103.37 107.84 333,280 +1.79(+1.69%)
Sep 16, 2020 107.46 108.34 105.91 106.05 510,838 -0.20(-0.19%)
Sep 15, 2020 105.64 106.94 104.81 106.25 338,176 +1.84(+1.76%)
Sep 14, 2020 104.99 106.19 104.02 104.41 412,523 +1.11(+1.07%)
Sep 11, 2020 106.34 106.38 101.78 103.30 501,000 -1.33(-1.27%)
Sep 10, 2020 108.31 109.12 104.00 104.63 360,469 -3.00(-2.79%)
Sep 09, 2020 109.84 110.10 106.39 107.63 383,187 +0.56(+0.52%)
Sep 08, 2020 108.78 111.31 105.90 107.07 737,127 -7.10(-6.22%)
Sep 04, 2020 116.28 117.56 110.62 114.17 278,300 -2.40(-2.06%)
Sep 03, 2020 122.06 122.06 115.07 116.57 370,154 -7.18(-5.80%)
Sep 02, 2020 122.00 124.18 120.76 123.75 427,244 +3.54(+2.94%)
Sep 01, 2020 120.28 121.89 118.57 120.21 301,231 +0.68(+0.57%)
Aug 31, 2020 121.18 121.67 119.53 119.53 274,046 -2.25(-1.85%)
Aug 28, 2020 119.05 122.14 118.59 121.78 267,400 +3.19(+2.69%)
Aug 27, 2020 121.35 124.38 116.85 118.59 400,364 -2.84(-2.34%)
Aug 26, 2020 121.80 122.16 120.86 121.43 210,570 -0.85(-0.70%)
Aug 25, 2020 121.47 123.00 120.32 122.28 255,776 +0.93(+0.77%)
Aug 24, 2020 122.33 123.89 120.42 121.35 178,572 +0.17(+0.14%)
Aug 21, 2020 120.43 124.44 119.51 121.18 398,100 +0.12(+0.10%)
Aug 20, 2020 123.84 124.64 120.74 121.06 309,061 -4.86(-3.86%)
Aug 19, 2020 126.43 127.30 125.50 125.92 282,406 -0.85(-0.67%)
Aug 18, 2020 127.81 127.99 126.31 126.77 346,102 -0.89(-0.70%)
Aug 17, 2020 125.65 129.11 125.60 127.66 309,909 +3.26(+2.62%)
Aug 14, 2020 125.34 127.03 123.77 124.40 179,600 -1.41(-1.12%)
Aug 13, 2020 125.77 127.18 124.13 125.81 233,184 -0.67(-0.53%)
Aug 12, 2020 121.83 126.64 121.14 126.48 384,355 +5.53(+4.57%)
Aug 11, 2020 122.26 123.73 120.50 120.95 277,378 -1.07(-0.88%)
Aug 10, 2020 122.67 123.83 121.08 122.02 373,644 -1.09(-0.89%)
Aug 07, 2020 126.43 127.53 121.45 123.11 423,900 -2.65(-2.11%)
Aug 06, 2020 128.70 128.84 124.55 125.76 281,450 -2.62(-2.04%)
Aug 05, 2020 129.00 129.00 126.98 128.38 353,113 -0.10(-0.08%)
Aug 04, 2020 128.99 129.97 127.41 128.48 328,783 +0.04(+0.03%)
Aug 03, 2020 128.06 129.85 127.00 128.44 296,151 +1.00(+0.78%)
Jul 31, 2020 129.67 129.67 124.87 127.44 408,600 +0.88(+0.70%)
Jul 30, 2020 126.99 129.48 125.52 126.56 659,647 +1.65(+1.32%)
Jul 29, 2020 122.29 125.46 121.42 124.91 453,868 +3.26(+2.68%)
Jul 28, 2020 124.25 124.40 121.52 121.65 269,812 -2.66(-2.14%)
Jul 27, 2020 120.71 124.33 119.70 124.31 433,878 +4.61(+3.85%)
Jul 24, 2020 122.15 122.25 119.07 119.70 235,200 -3.98(-3.22%)
Jul 23, 2020 121.82 126.65 121.73 123.68 473,875 +1.26(+1.03%)
Jul 22, 2020 121.07 123.00 119.80 122.42 232,269 +2.50(+2.08%)
Jul 21, 2020 120.69 122.53 118.41 119.92 518,767 -0.26(-0.22%)
Jul 20, 2020 117.50 120.85 117.31 120.18 463,702 +2.12(+1.80%)
Jul 17, 2020 116.89 118.36 115.29 118.06 306,300 +2.10(+1.81%)
Jul 16, 2020 114.18 116.75 113.34 115.96 331,219 -0.08(-0.07%)
Jul 15, 2020 115.44 116.59 112.66 116.04 522,016 +2.49(+2.19%)
Jul 14, 2020 109.78 113.78 108.54 113.56 418,272 +2.85(+2.57%)
Jul 13, 2020 113.33 115.42 110.52 110.71 259,806 -1.78(-1.58%)
Jul 10, 2020 114.60 115.30 111.72 112.49 279,300 -1.91(-1.67%)
Jul 09, 2020 115.75 115.77 112.08 114.40 349,338 +0.28(+0.25%)
Jul 08, 2020 113.44 115.24 111.96 114.12 278,886 +1.75(+1.56%)
Jul 07, 2020 115.28 117.04 112.21 112.37 366,669 -3.73(-3.21%)
Jul 06, 2020 116.16 117.90 115.09 116.10 416,830 +2.31(+2.03%)
Jul 02, 2020 113.10 115.29 112.82 113.79 310,200 +2.53(+2.27%)
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.