Indicators

Mks Instruments Inc (NQ: MKSI )

126.59 -2.78 (-2.15%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	19.30	19.72	18.89	19.63	432,518	+0.33(+1.72%)
Jan 29, 2004	19.93	20.07	17.81	19.30	1,515,017	-0.62(-3.13%)
Jan 28, 2004	20.42	20.85	19.72	19.92	501,995	-0.25(-1.24%)
Jan 27, 2004	20.98	21.34	19.99	20.17	597,481	-1.16(-5.45%)
Jan 26, 2004	20.97	21.34	20.52	21.34	437,575	+0.43(+2.07%)
Jan 23, 2004	21.48	21.77	20.71	20.90	646,730	-0.49(-2.29%)
Jan 22, 2004	21.93	22.39	21.18	21.39	734,389	-0.71(-3.23%)
Jan 21, 2004	22.10	22.24	21.37	22.11	732,824	-0.37(-1.63%)
Jan 20, 2004	22.96	23.00	22.14	22.47	813,620	-0.23(-1.02%)
Jan 16, 2004	21.67	22.88	21.59	22.71	1,054,443	+0.76(+3.44%)
Jan 15, 2004	21.80	22.24	21.20	21.95	3,352,014	-0.82(-3.61%)
Jan 14, 2004	23.02	23.30	22.30	22.77	674,259	-0.23(-1.01%)
Jan 13, 2004	24.02	24.02	22.64	23.00	550,291	-1.01(-4.22%)
Jan 12, 2004	23.25	24.02	22.80	24.02	537,537	+0.72(+3.10%)
Jan 09, 2004	23.29	23.87	23.09	23.30	436,742	-0.65(-2.71%)
Jan 08, 2004	23.49	24.20	23.09	23.94	491,743	+0.53(+2.27%)
Jan 07, 2004	22.83	23.54	21.92	23.41	1,133,790	-1.39(-5.59%)
Jan 06, 2004	24.76	24.89	24.37	24.80	545,464	-0.06(-0.23%)
Jan 05, 2004	24.07	24.86	23.94	24.86	443,234	+0.87(+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.