Indicators

Mks Instruments Inc (NQ: MKSI )

118.71 -11.79 (-9.03%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	20.92	21.30	20.62	20.98	474,626	-0.07(-0.32%)
Jul 28, 2011	21.36	21.67	20.96	21.05	450,338	-0.24(-1.11%)
Jul 27, 2011	21.80	21.93	20.99	21.29	679,403	-0.57(-2.62%)
Jul 26, 2011	22.10	22.21	21.84	21.86	441,931	-0.17(-0.76%)
Jul 25, 2011	22.10	22.36	21.79	22.03	349,828	-0.48(-2.13%)
Jul 22, 2011	21.96	22.87	21.85	22.51	662,150	-0.30(-1.33%)
Jul 21, 2011	19.80	23.34	19.80	22.81	1,356,357	+1.72(+8.13%)
Jul 20, 2011	21.48	21.64	20.99	21.09	744,687	-0.40(-1.88%)
Jul 19, 2011	21.16	21.59	21.14	21.50	509,191	+0.45(+2.16%)
Jul 18, 2011	21.16	21.24	20.79	21.04	643,103	-0.20(-0.95%)
Jul 15, 2011	20.87	21.41	20.83	21.25	658,446	+0.17(+0.80%)
Jul 14, 2011	20.91	21.24	20.80	21.08	550,137	+0.17(+0.80%)
Jul 13, 2011	21.27	21.54	20.83	20.91	443,996	-0.31(-1.47%)
Jul 12, 2011	21.87	21.87	21.11	21.22	551,044	-0.68(-3.11%)
Jul 11, 2011	21.56	22.12	21.46	21.90	457,152	-0.09(-0.42%)
Jul 08, 2011	21.87	22.07	21.63	21.99	432,884	-0.20(-0.91%)
Jul 07, 2011	22.35	22.47	22.01	22.20	413,496	+0.13(+0.61%)
Jul 06, 2011	22.21	22.29	21.83	22.06	238,304	-0.24(-1.09%)
Jul 05, 2011	22.65	22.70	22.11	22.31	308,122	-0.32(-1.41%)

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.