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 (%)
Apr 30, 2012	23.89	24.00	23.57	23.66	221,439	-0.23(-0.97%)
Apr 27, 2012	23.79	23.97	23.53	23.89	267,482	+0.08(+0.32%)
Apr 26, 2012	23.87	24.01	23.33	23.81	351,636	-0.27(-1.14%)
Apr 25, 2012	23.53	24.21	23.41	24.09	434,036	+0.81(+3.49%)
Apr 24, 2012	23.16	23.47	23.04	23.28	258,709	+0.07(+0.29%)
Apr 23, 2012	23.34	23.47	23.04	23.21	282,870	-0.58(-2.45%)
Apr 20, 2012	24.32	24.32	23.71	23.79	288,910	-0.03(-0.14%)
Apr 19, 2012	23.93	24.33	23.53	23.82	322,671	-0.01(-0.04%)
Apr 18, 2012	23.94	23.94	23.37	23.83	259,610	-0.33(-1.35%)
Apr 17, 2012	23.69	24.43	23.69	24.16	286,984	+0.58(+2.47%)
Apr 16, 2012	23.54	23.78	23.18	23.57	289,417	+0.10(+0.44%)
Apr 13, 2012	24.20	24.21	23.47	23.47	170,514	-0.87(-3.59%)
Apr 12, 2012	23.92	24.52	23.87	24.35	246,410	+0.56(+2.34%)
Apr 11, 2012	23.54	23.88	23.40	23.79	240,183	+0.56(+2.39%)
Apr 10, 2012	23.53	23.73	23.06	23.23	245,404	-0.44(-1.84%)
Apr 09, 2012	23.50	23.84	23.30	23.67	303,882	-0.16(-0.68%)
Apr 05, 2012	23.84	23.99	23.75	23.83	301,729	-0.22(-0.92%)
Apr 04, 2012	24.41	24.50	23.91	24.05	255,197	-0.70(-2.83%)
Apr 03, 2012	25.28	25.46	24.63	24.76	245,433	-0.66(-2.59%)

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.