Indicators

Mks Instruments Inc (NQ: MKSI )

118.71 UNCHANGED

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 (%)
Sep 29, 2006	17.15	17.16	16.82	16.90	545,006	-0.28(-1.65%)
Sep 28, 2006	17.24	17.30	16.95	17.18	483,135	+0.03(+0.19%)
Sep 27, 2006	17.14	17.35	17.00	17.15	393,463	-0.11(-0.63%)
Sep 26, 2006	17.43	17.43	16.80	17.25	325,207	-0.13(-0.77%)
Sep 25, 2006	16.99	17.43	16.75	17.39	368,340	+0.47(+2.80%)
Sep 22, 2006	17.01	17.01	16.75	16.91	293,423	-0.09(-0.54%)
Sep 21, 2006	17.46	17.48	16.90	17.00	290,976	-0.37(-2.11%)
Sep 20, 2006	16.98	17.48	16.98	17.37	256,725	+0.39(+2.30%)
Sep 19, 2006	17.25	17.25	16.70	16.98	382,327	-0.18(-1.07%)
Sep 18, 2006	17.13	17.48	17.03	17.16	431,474	+0.11(+0.63%)
Sep 15, 2006	16.85	17.25	16.83	17.05	671,439	+0.33(+1.99%)
Sep 14, 2006	16.84	16.84	16.58	16.72	446,529	-0.22(-1.28%)
Sep 13, 2006	16.92	17.08	16.72	16.94	282,167	-0.06(-0.34%)
Sep 12, 2006	16.59	17.12	16.56	17.00	268,332	+0.47(+2.82%)
Sep 11, 2006	16.68	16.71	16.27	16.53	240,696	-0.27(-1.63%)
Sep 08, 2006	16.93	17.05	16.73	16.80	163,402	-0.12(-0.69%)
Sep 07, 2006	16.74	17.11	16.48	16.92	215,287	+0.16(+0.94%)
Sep 06, 2006	17.24	17.24	16.75	16.76	234,896	-0.64(-3.68%)
Sep 05, 2006	17.55	17.55	17.13	17.40	283,319	-0.07(-0.43%)

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.