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 (%)
Sep 30, 2010	15.34	15.34	14.64	14.95	359,301	-0.22(-1.48%)
Sep 29, 2010	15.05	15.30	15.03	15.18	303,589	+0.03(+0.16%)
Sep 28, 2010	15.01	15.21	14.68	15.15	350,623	+0.21(+1.39%)
Sep 27, 2010	14.96	15.21	14.86	14.95	230,369	-0.02(-0.11%)
Sep 24, 2010	14.39	15.02	14.26	14.96	373,648	+0.84(+5.95%)
Sep 23, 2010	14.06	14.39	13.72	14.12	818,600	-0.10(-0.70%)
Sep 22, 2010	15.19	15.33	14.11	14.22	1,009,945	-1.58(-10.00%)
Sep 21, 2010	15.94	16.10	15.71	15.80	391,747	-0.18(-1.14%)
Sep 20, 2010	15.58	15.99	15.26	15.98	324,766	+0.52(+3.39%)
Sep 17, 2010	15.57	15.63	15.24	15.46	451,337	+0.19(+1.25%)
Sep 15, 2010	15.13	15.38	15.10	15.27	272,991	+0.03(+0.22%)
Sep 14, 2010	15.19	15.38	15.00	15.24	279,395	-0.04(-0.27%)
Sep 13, 2010	14.97	15.39	14.97	15.28	456,267	+0.53(+3.61%)
Sep 10, 2010	14.78	14.91	14.62	14.75	448,061	+0.07(+0.51%)
Sep 09, 2010	14.75	14.79	14.48	14.67	250,671	+0.21(+1.44%)
Sep 08, 2010	14.98	15.07	14.23	14.46	546,480	-0.46(-3.07%)
Sep 07, 2010	15.45	15.45	14.75	14.92	631,328	-0.68(-4.37%)
Sep 03, 2010	15.43	15.75	15.22	15.60	316,724	+0.38(+2.51%)
Sep 02, 2010	15.01	15.29	14.79	15.22	223,106	+0.22(+1.44%)

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.