Skip to main content

Mks Instruments Inc (NQ: MKSI )

107.84 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 80.56 81.93 77.89 78.77 481,101 -1.44(-1.80%)
Mar 30, 2020 78.43 80.61 76.35 80.21 304,654 +2.87(+3.71%)
Mar 27, 2020 79.35 84.49 76.95 77.34 435,340 -6.28(-7.51%)
Mar 26, 2020 80.54 84.67 78.61 83.61 525,541 +4.50(+5.68%)
Mar 25, 2020 80.56 84.82 76.77 79.12 444,559 -1.89(-2.33%)
Mar 24, 2020 74.83 81.23 71.58 81.00 593,303 +10.01(+14.10%)
Mar 23, 2020 71.75 75.68 68.83 70.99 600,267 -1.30(-1.79%)
Mar 20, 2020 71.47 77.57 70.84 72.29 807,810 +2.59(+3.72%)
Mar 19, 2020 69.68 77.46 67.09 69.70 596,440 -0.03(-0.04%)
Mar 18, 2020 72.44 78.60 66.53 69.72 769,662 -10.02(-12.56%)
Mar 17, 2020 70.00 80.38 64.67 79.74 823,324 +11.20(+16.34%)
Mar 16, 2020 75.82 81.62 68.55 68.55 700,035 -19.47(-22.12%)
Mar 13, 2020 85.12 88.14 77.44 88.01 554,051 +9.01(+11.41%)
Mar 12, 2020 79.05 84.76 77.18 79.00 755,210 -7.74(-8.92%)
Mar 11, 2020 90.72 92.13 85.27 86.74 471,561 -6.78(-7.25%)
Mar 10, 2020 91.78 93.62 86.52 93.51 502,570 +5.48(+6.23%)
Mar 09, 2020 87.22 92.30 87.15 88.03 537,635 -9.49(-9.73%)
Mar 06, 2020 92.69 97.82 91.87 97.52 534,093 +1.38(+1.44%)
Mar 05, 2020 96.12 98.68 95.12 96.14 307,790 -3.02(-3.04%)
Mar 04, 2020 95.07 99.26 93.91 99.15 350,363 +5.88(+6.30%)
Mar 03, 2020 97.46 99.29 91.74 93.27 603,640 -4.19(-4.30%)
Mar 02, 2020 97.36 97.64 92.29 97.46 674,266 +0.57(+0.59%)
Feb 28, 2020 90.74 97.24 90.37 96.89 657,664 +2.22(+2.35%)
Feb 27, 2020 95.42 97.84 93.26 94.67 441,963 -4.82(-4.84%)
Feb 26, 2020 98.37 102.61 98.37 99.48 339,229 +1.04(+1.06%)
Feb 25, 2020 102.69 103.01 98.19 98.44 483,348 -3.00(-2.96%)
Feb 24, 2020 102.57 103.34 101.09 101.44 393,457 -6.88(-6.36%)
Feb 21, 2020 110.74 110.76 107.38 108.32 373,917 -3.57(-3.19%)
Feb 20, 2020 112.20 113.50 109.81 111.89 336,517 -1.19(-1.05%)
Feb 19, 2020 111.49 114.06 111.11 113.08 310,188 +3.15(+2.86%)
Feb 18, 2020 111.00 114.86 108.67 109.93 509,148 -4.00(-3.51%)
Feb 14, 2020 116.95 117.50 112.89 113.93 339,759 -2.73(-2.34%)
Feb 13, 2020 114.38 118.07 113.21 116.66 824,622 +3.18(+2.80%)
Feb 12, 2020 114.10 114.41 112.44 113.48 341,835 +1.11(+0.99%)
Feb 11, 2020 109.85 112.92 109.06 112.37 331,478 +3.38(+3.10%)
Feb 10, 2020 105.28 109.10 105.26 108.99 213,669 +2.50(+2.35%)
Feb 07, 2020 108.61 108.61 105.76 106.49 299,050 -3.29(-3.00%)
Feb 06, 2020 111.76 111.98 108.13 109.78 492,136 -1.71(-1.53%)
Feb 05, 2020 111.97 112.34 108.89 111.49 405,666 +1.66(+1.51%)
Feb 04, 2020 108.45 110.33 107.67 109.83 451,138 +4.19(+3.97%)
Feb 03, 2020 102.01 105.89 101.19 105.64 591,700 +4.45(+4.40%)
Jan 31, 2020 104.22 104.22 100.88 101.19 592,299 -4.24(-4.02%)
Jan 30, 2020 107.29 109.51 103.30 105.43 913,951 -0.97(-0.91%)
Jan 29, 2020 106.20 111.98 103.56 106.40 1,314,398 -3.11(-2.84%)
Jan 28, 2020 106.45 110.06 105.12 109.50 901,176 +4.63(+4.42%)
Jan 27, 2020 105.45 106.60 102.87 104.87 562,982 -4.13(-3.79%)
Jan 24, 2020 113.85 114.12 108.15 109.00 464,786 -3.77(-3.34%)
Jan 23, 2020 113.78 113.78 112.11 112.77 622,650 -0.77(-0.68%)
Jan 22, 2020 113.55 115.09 113.13 113.54 448,098 +1.04(+0.93%)
Jan 21, 2020 110.58 112.81 110.58 112.50 399,363 +1.69(+1.53%)
Jan 17, 2020 111.57 111.76 109.82 110.81 341,105 -0.70(-0.62%)
Jan 16, 2020 110.05 111.77 110.03 111.50 456,556 +2.33(+2.13%)
Jan 15, 2020 109.23 110.24 108.29 109.18 590,171 -0.77(-0.70%)
Jan 14, 2020 106.83 111.18 106.51 109.95 672,165 +4.07(+3.85%)
Jan 13, 2020 104.03 105.97 103.89 105.87 252,668 +1.94(+1.87%)
Jan 10, 2020 106.16 106.75 103.48 103.93 279,783 -2.36(-2.22%)
Jan 09, 2020 105.70 106.32 104.19 106.29 439,251 +1.88(+1.80%)
Jan 08, 2020 105.08 105.97 104.23 104.41 337,398 -0.53(-0.50%)
Jan 07, 2020 102.81 106.04 102.33 104.94 517,925 +2.69(+2.63%)
Jan 06, 2020 102.82 103.99 101.49 102.24 670,314 -1.79(-1.72%)
Jan 03, 2020 105.92 106.77 103.66 104.03 818,322 -3.93(-3.64%)
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.