Indicators

Mks Instruments Inc (NQ: MKSI )

132.61 +4.36 (+3.40%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	44.19	44.42	42.44	42.81	1,236,303	-1.39(-3.14%)
Jul 28, 2016	48.26	51.28	43.72	44.19	1,668,998	-0.79(-1.75%)
Jul 27, 2016	44.66	45.26	44.17	44.98	539,219	+0.50(+1.12%)
Jul 26, 2016	43.83	44.63	43.67	44.48	399,709	+0.52(+1.19%)
Jul 25, 2016	43.80	43.98	43.19	43.96	251,219	+0.11(+0.26%)
Jul 22, 2016	43.41	44.00	42.90	43.85	256,615	+0.33(+0.75%)
Jul 21, 2016	43.80	44.03	43.21	43.52	311,798	-0.64(-1.44%)
Jul 20, 2016	43.69	44.24	43.51	44.16	359,272	+0.69(+1.60%)
Jul 19, 2016	43.00	43.76	42.98	43.46	410,840	+0.22(+0.50%)
Jul 18, 2016	43.61	43.61	43.15	43.25	210,821	+0.18(+0.41%)
Jul 15, 2016	43.32	43.44	42.97	43.07	248,750	-0.12(-0.28%)
Jul 14, 2016	44.01	44.04	43.11	43.19	560,866	-0.54(-1.24%)
Jul 13, 2016	43.20	43.92	42.87	43.73	758,286	+0.79(+1.83%)
Jul 12, 2016	42.17	43.06	42.13	42.95	857,681	+0.89(+2.12%)
Jul 11, 2016	41.42	42.07	41.20	42.06	640,778	+0.83(+2.02%)
Jul 08, 2016	39.57	41.28	39.01	41.22	651,675	+2.21(+5.67%)
Jul 07, 2016	39.31	39.57	38.74	39.01	299,328	-0.50(-1.26%)
Jul 05, 2016	39.63	39.91	39.33	39.51	209,665	-0.39(-0.99%)

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.