Indicators

Mks Instruments Inc (NQ: MKSI )

128.25 +0.11 (+0.09%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	12.79	13.17	12.78	13.02	310,072	+0.32(+2.56%)
Jan 28, 2005	13.11	13.14	12.58	12.69	255,308	-0.44(-3.36%)
Jan 27, 2005	12.88	13.31	12.82	13.13	273,047	+0.11(+0.83%)
Jan 26, 2005	12.74	13.05	12.74	13.02	378,476	+0.40(+3.16%)
Jan 25, 2005	12.12	12.98	12.12	12.62	447,918	+0.56(+4.62%)
Jan 24, 2005	12.42	12.56	12.03	12.07	342,220	-0.42(-3.33%)
Jan 21, 2005	12.80	12.80	12.43	12.48	314,638	-0.20(-1.57%)
Jan 20, 2005	12.47	12.76	12.47	12.68	363,232	+0.05(+0.39%)
Jan 19, 2005	13.01	13.01	12.58	12.63	444,706	-0.26(-2.00%)
Jan 18, 2005	12.52	12.94	12.45	12.89	261,071	+0.27(+2.11%)
Jan 14, 2005	12.47	12.67	12.33	12.62	274,659	+0.32(+2.57%)
Jan 13, 2005	12.49	12.65	12.21	12.31	445,114	-0.32(-2.57%)
Jan 12, 2005	12.88	13.00	12.43	12.63	596,986	+0.10(+0.80%)
Jan 11, 2005	12.93	12.95	12.46	12.53	850,331	-0.51(-3.89%)
Jan 10, 2005	13.17	13.35	13.00	13.04	426,117	-0.29(-2.18%)
Jan 07, 2005	13.87	13.87	13.07	13.33	609,359	-0.33(-2.43%)
Jan 06, 2005	13.91	14.14	13.51	13.66	569,634	-0.23(-1.68%)
Jan 05, 2005	14.30	14.48	13.75	13.90	842,707	-0.52(-3.58%)
Jan 04, 2005	14.91	15.20	14.28	14.41	733,807	-0.75(-4.94%)

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.