Indicators

Mks Instruments Inc (NQ: MKSI )

130.97 +2.44 (+1.90%)

Streaming Delayed Price Updated: 3:57 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	19.00	19.20	18.72	18.75	344,958	-0.33(-1.74%)
Dec 28, 2006	19.08	19.18	18.94	19.08	310,888	+0.02(+0.13%)
Dec 27, 2006	18.79	19.07	18.74	19.06	382,884	+0.26(+1.37%)
Dec 26, 2006	18.38	18.89	18.28	18.80	383,859	+0.47(+2.58%)
Dec 22, 2006	18.52	18.54	18.25	18.33	398,186	-0.17(-0.90%)
Dec 21, 2006	18.54	18.71	18.36	18.49	423,631	-0.10(-0.54%)
Dec 20, 2006	18.59	18.89	18.50	18.59	1,117,113	-0.13(-0.71%)
Dec 19, 2006	18.77	18.77	18.39	18.73	5,009,977	-0.03(-0.13%)
Dec 18, 2006	18.20	19.40	18.20	18.75	1,515,194	+0.66(+3.67%)
Dec 15, 2006	18.22	18.44	17.79	18.09	1,440,553	+0.56(+3.17%)
Dec 14, 2006	17.28	17.61	17.28	17.53	371,457	+0.22(+1.25%)
Dec 13, 2006	17.64	17.71	17.25	17.32	409,200	-0.20(-1.14%)
Dec 12, 2006	17.52	17.72	17.42	17.51	496,230	+0.04(+0.24%)
Dec 11, 2006	17.44	17.68	17.22	17.47	915,693	+0.18(+1.06%)
Dec 08, 2006	17.21	17.47	16.98	17.29	453,321	+0.13(+0.77%)
Dec 07, 2006	17.12	17.38	17.00	17.16	847,246	-0.01(-0.05%)
Dec 06, 2006	17.32	17.37	17.07	17.17	1,582,959	-0.22(-1.29%)
Dec 05, 2006	17.56	17.59	17.36	17.39	477,268	-0.06(-0.33%)
Dec 04, 2006	17.18	17.72	17.18	17.45	932,382	+0.22(+1.25%)

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.