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 31, 2011	23.70	24.08	23.26	23.84	530,835	+0.36(+1.52%)
Jan 28, 2011	23.91	24.27	23.45	23.48	903,511	-0.66(-2.72%)
Jan 27, 2011	23.30	24.19	23.18	24.14	475,402	+0.76(+3.27%)
Jan 26, 2011	22.99	23.70	22.91	23.37	533,627	+0.50(+2.18%)
Jan 25, 2011	22.74	22.90	22.29	22.87	500,255	+0.21(+0.92%)
Jan 24, 2011	22.03	22.86	21.89	22.67	479,878	+0.82(+3.76%)
Jan 21, 2011	22.07	22.09	21.66	21.84	312,708	+0.07(+0.34%)
Jan 20, 2011	21.96	22.08	21.51	21.77	376,671	-0.24(-1.09%)
Jan 19, 2011	22.38	22.38	21.92	22.01	553,478	-0.29(-1.30%)
Jan 18, 2011	22.42	22.56	22.08	22.30	550,683	-0.38(-1.68%)
Jan 14, 2011	21.28	22.69	21.20	22.68	1,019,430	+1.54(+7.26%)
Jan 13, 2011	21.12	21.25	21.05	21.15	293,108	+0.11(+0.51%)
Jan 12, 2011	20.87	21.08	20.58	21.04	334,850	+0.76(+3.72%)
Jan 11, 2011	20.03	20.42	19.95	20.28	342,558	+0.32(+1.58%)
Jan 10, 2011	19.42	20.03	19.34	19.97	432,742	+0.33(+1.69%)
Jan 07, 2011	20.06	20.11	19.17	19.64	327,912	-0.31(-1.54%)
Jan 06, 2011	19.98	20.15	19.81	19.94	542,659	+0.04(+0.21%)
Jan 05, 2011	20.38	20.43	19.85	19.90	526,547	-0.43(-2.12%)
Jan 04, 2011	21.00	21.15	20.25	20.33	629,891	-0.49(-2.35%)

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.