Skip to main content

Mks Instruments Inc (NQ: MKSI )

133.00 +1.08 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 91.03 97.55 90.66 97.20 655,540 +2.23(+2.35%)
Feb 27, 2020 95.73 98.15 93.57 94.97 440,536 -4.83(-4.84%)
Feb 26, 2020 98.69 102.94 98.69 99.80 338,134 +1.05(+1.06%)
Feb 25, 2020 103.03 103.34 98.50 98.76 481,787 -3.01(-2.96%)
Feb 24, 2020 102.90 103.68 101.41 101.76 392,186 -6.91(-6.36%)
Feb 21, 2020 111.10 111.12 107.73 108.67 372,710 -3.58(-3.19%)
Feb 20, 2020 112.56 113.87 110.17 112.25 335,431 -1.19(-1.05%)
Feb 19, 2020 111.85 114.43 111.47 113.44 309,187 +3.16(+2.86%)
Feb 18, 2020 111.36 115.23 109.03 110.28 507,504 -4.01(-3.51%)
Feb 14, 2020 117.33 117.88 113.26 114.30 338,662 -2.74(-2.34%)
Feb 13, 2020 114.75 118.45 113.58 117.04 821,959 +3.19(+2.80%)
Feb 12, 2020 114.47 114.78 112.80 113.85 340,732 +1.11(+0.99%)
Feb 11, 2020 110.21 113.29 109.41 112.73 330,408 +3.39(+3.10%)
Feb 10, 2020 105.63 109.45 105.60 109.35 212,979 +2.51(+2.35%)
Feb 07, 2020 108.96 108.96 106.10 106.84 298,084 -3.30(-3.00%)
Feb 06, 2020 112.12 112.34 108.48 110.14 490,547 -1.71(-1.53%)
Feb 05, 2020 112.33 112.71 109.24 111.85 404,356 +1.67(+1.51%)
Feb 04, 2020 108.80 110.68 108.02 110.19 449,682 +4.20(+3.97%)
Feb 03, 2020 102.34 106.24 101.52 105.98 589,790 +4.47(+4.40%)
Jan 31, 2020 104.56 104.56 101.21 101.52 590,387 -4.25(-4.02%)
Jan 30, 2020 107.64 109.87 103.63 105.77 911,000 -0.97(-0.91%)
Jan 29, 2020 106.55 112.34 103.89 106.74 1,310,154 -3.12(-2.84%)
Jan 28, 2020 106.80 110.42 105.46 109.86 898,266 +4.65(+4.42%)
Jan 27, 2020 105.79 106.94 103.20 105.21 561,165 -4.15(-3.79%)
Jan 24, 2020 114.22 114.49 108.50 109.36 463,285 -3.78(-3.34%)
Jan 23, 2020 114.15 114.15 112.47 113.13 620,640 -0.77(-0.68%)
Jan 22, 2020 113.92 115.47 113.50 113.91 446,651 +1.05(+0.93%)
Jan 21, 2020 110.93 113.17 110.93 112.86 398,074 +1.70(+1.52%)
Jan 17, 2020 111.93 112.12 110.18 111.17 340,004 -0.70(-0.62%)
Jan 16, 2020 110.40 112.14 110.38 111.86 455,082 +2.33(+2.13%)
Jan 15, 2020 109.59 110.59 108.64 109.53 588,266 -0.77(-0.70%)
Jan 14, 2020 107.18 111.54 106.86 110.30 669,995 +4.09(+3.85%)
Jan 13, 2020 104.37 106.31 104.22 106.22 251,853 +1.95(+1.87%)
Jan 10, 2020 106.51 107.10 103.82 104.27 278,879 -2.36(-2.22%)
Jan 09, 2020 106.04 106.66 104.52 106.63 437,833 +1.88(+1.80%)
Jan 08, 2020 105.42 106.31 104.57 104.75 336,308 -0.53(-0.50%)
Jan 07, 2020 103.15 106.38 102.66 105.28 516,253 +2.70(+2.63%)
Jan 06, 2020 103.16 104.33 101.82 102.58 668,150 -1.79(-1.72%)
Jan 03, 2020 106.27 107.12 104.00 104.37 815,679 -3.94(-3.64%)
Jan 02, 2020 108.54 109.17 106.38 108.31 361,706 +1.76(+1.65%)
Dec 31, 2019 106.78 107.61 106.00 106.55 250,795 -0.81(-0.76%)
Dec 30, 2019 106.87 107.70 104.57 107.36 190,305 +0.40(+0.37%)
Dec 27, 2019 108.47 108.71 106.65 106.96 192,046 -1.25(-1.15%)
Dec 26, 2019 108.05 108.57 107.68 108.21 125,757 +0.27(+0.25%)
Dec 24, 2019 109.06 109.06 105.72 107.94 98,914 -0.42(-0.38%)
Dec 23, 2019 109.44 109.44 107.72 108.36 302,678 -0.64(-0.59%)
Dec 20, 2019 108.47 110.15 107.94 109.00 1,502,915 +1.30(+1.21%)
Dec 19, 2019 106.78 108.47 105.43 107.70 359,676 +1.19(+1.12%)
Dec 18, 2019 106.74 107.54 104.90 106.51 433,263 -0.72(-0.67%)
Dec 17, 2019 106.92 107.76 106.35 107.22 424,553 +0.75(+0.70%)
Dec 16, 2019 106.81 108.63 106.45 106.48 443,409 +0.59(+0.56%)
Dec 13, 2019 107.08 108.14 105.62 105.89 347,748 -1.44(-1.34%)
Dec 12, 2019 105.27 108.42 104.26 107.33 491,963 +1.87(+1.77%)
Dec 11, 2019 103.09 105.67 103.09 105.46 454,735 +2.17(+2.10%)
Dec 10, 2019 102.39 103.63 101.70 103.29 265,806 +1.34(+1.31%)
Dec 09, 2019 104.34 104.77 101.78 101.96 552,026 -2.86(-2.73%)
Dec 06, 2019 103.90 105.33 103.85 104.81 327,923 +2.02(+1.96%)
Dec 05, 2019 103.71 104.37 102.30 102.80 405,959 -0.25(-0.24%)
Dec 04, 2019 102.33 104.15 102.33 103.05 423,617 +1.82(+1.80%)
Dec 03, 2019 100.54 101.39 100.10 101.23 273,942 -1.76(-1.71%)
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.