Skip to main content

Mks Instruments Inc (NQ: MKSI )

132.08 +0.16 (+0.12%)
Streaming Delayed Price Updated: 12:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 146.75 146.75 146.75 164,639 -2.25(-1.51%)
Dec 30, 2020 147.36 150.85 147.36 149.01 164,639 +2.02(+1.37%)
Dec 29, 2020 148.10 148.12 145.07 146.99 344,617 -0.57(-0.38%)
Dec 28, 2020 146.72 148.06 146.19 147.55 219,845 +1.36(+0.93%)
Dec 24, 2020 145.77 146.77 144.51 146.20 62,023 +1.91(+1.33%)
Dec 23, 2020 145.34 146.63 143.88 144.29 268,017 -0.45(-0.31%)
Dec 22, 2020 146.04 148.09 144.11 144.74 265,709 -1.11(-0.76%)
Dec 21, 2020 143.58 147.20 142.88 145.85 202,977 +0.21(+0.14%)
Dec 18, 2020 146.70 147.25 145.00 145.64 534,633 -0.64(-0.44%)
Dec 17, 2020 147.58 148.39 144.77 146.29 247,975 -0.11(-0.07%)
Dec 16, 2020 149.85 149.85 144.87 146.39 294,010 -2.59(-1.74%)
Dec 15, 2020 148.12 149.75 146.82 148.98 371,709 +2.26(+1.54%)
Dec 14, 2020 146.17 148.11 144.42 146.72 392,893 +2.69(+1.87%)
Dec 11, 2020 146.86 147.10 142.82 144.02 264,292 -1.38(-0.95%)
Dec 10, 2020 145.28 147.40 142.73 145.41 396,982 -1.01(-0.69%)
Dec 09, 2020 152.30 153.01 145.18 146.41 552,713 -6.61(-4.32%)
Dec 08, 2020 150.22 154.20 149.92 153.03 399,063 +1.58(+1.04%)
Dec 07, 2020 148.33 151.63 146.58 151.45 419,196 +3.46(+2.34%)
Dec 04, 2020 140.97 148.06 140.97 147.98 350,818 +8.29(+5.94%)
Dec 03, 2020 140.41 141.10 138.64 139.69 282,409 -0.08(-0.06%)
Dec 02, 2020 136.72 140.09 135.27 139.77 408,004 +3.21(+2.35%)
Dec 01, 2020 136.11 138.91 135.14 136.56 527,823 +1.97(+1.46%)
Nov 30, 2020 135.70 136.04 133.14 134.59 246,772 -0.15(-0.11%)
Nov 27, 2020 134.53 135.80 133.96 134.74 171,923 +1.83(+1.38%)
Nov 25, 2020 133.95 134.54 131.14 132.90 280,798 -1.58(-1.17%)
Nov 24, 2020 135.18 135.64 133.22 134.48 253,949 -0.26(-0.20%)
Nov 23, 2020 130.98 134.98 130.24 134.75 208,645 +5.65(+4.37%)
Nov 20, 2020 131.19 131.87 128.94 129.10 249,427 -1.64(-1.25%)
Nov 19, 2020 128.87 130.89 127.76 130.74 132,549 +1.00(+0.77%)
Nov 18, 2020 129.14 130.84 127.31 129.73 282,006 +1.10(+0.86%)
Nov 17, 2020 126.81 129.63 125.34 128.63 319,536 +0.56(+0.43%)
Nov 16, 2020 125.43 128.09 124.67 128.08 215,100 +4.31(+3.49%)
Nov 13, 2020 123.85 125.15 122.98 123.76 128,955 +1.82(+1.49%)
Nov 12, 2020 125.64 125.64 121.14 121.94 192,382 -3.24(-2.59%)
Nov 11, 2020 123.55 126.18 122.55 125.19 218,694 +2.76(+2.25%)
Nov 10, 2020 122.22 123.82 121.09 122.43 267,309 -1.25(-1.01%)
Nov 09, 2020 128.27 129.77 123.36 123.68 373,719 -0.50(-0.40%)
Nov 06, 2020 122.83 124.45 121.04 124.17 237,068 +1.43(+1.17%)
Nov 05, 2020 117.19 122.92 116.88 122.74 472,303 +7.52(+6.53%)
Nov 04, 2020 112.15 116.09 109.83 115.22 257,470 +3.15(+2.81%)
Nov 03, 2020 110.20 112.55 108.23 112.08 276,265 +2.82(+2.59%)
Nov 02, 2020 106.89 110.03 106.89 109.25 255,037 +3.68(+3.49%)
Oct 30, 2020 107.94 109.33 104.57 105.57 284,605 -4.33(-3.94%)
Oct 29, 2020 105.80 110.60 105.17 109.90 436,610 +3.45(+3.24%)
Oct 28, 2020 106.94 111.22 103.24 106.46 854,595 -0.49(-0.46%)
Oct 27, 2020 107.38 108.88 105.73 106.94 279,643 -0.32(-0.30%)
Oct 26, 2020 108.75 110.48 105.61 107.27 250,440 -3.00(-2.72%)
Oct 23, 2020 111.21 111.79 109.72 110.26 188,607 -1.01(-0.91%)
Oct 22, 2020 110.66 111.72 108.35 111.28 244,544 +1.35(+1.23%)
Oct 21, 2020 110.86 111.67 109.68 109.92 186,474 -0.64(-0.58%)
Oct 20, 2020 112.24 112.56 110.40 110.57 156,097 -0.72(-0.65%)
Oct 19, 2020 112.39 113.98 110.94 111.29 182,378 +0.01(+0.01%)
Oct 16, 2020 114.66 114.66 110.73 111.28 233,885 -2.40(-2.11%)
Oct 15, 2020 111.27 113.96 110.95 113.67 318,874 -0.15(-0.13%)
Oct 14, 2020 115.75 116.66 113.00 113.82 202,066 -1.70(-1.48%)
Oct 13, 2020 116.41 116.95 115.02 115.52 384,933 -0.69(-0.59%)
Oct 12, 2020 117.46 117.50 115.39 116.22 376,071 +0.43(+0.37%)
Oct 09, 2020 115.19 116.54 114.63 115.79 373,107 +2.12(+1.87%)
Oct 08, 2020 112.56 113.80 111.46 113.66 215,165 +2.04(+1.82%)
Oct 07, 2020 110.10 112.01 109.62 111.63 468,897 +3.28(+3.03%)
Oct 06, 2020 108.69 111.28 107.91 108.35 372,663 -0.08(-0.07%)
Oct 05, 2020 106.50 108.89 106.50 108.42 555,292 +2.79(+2.64%)
Oct 02, 2020 105.93 107.54 105.64 105.64 307,603 -2.94(-2.71%)
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.