Indicators

Mks Instruments Inc (NQ: MKSI )

128.53 -3.38 (-2.56%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	24.36	24.38	23.63	23.65	299,207	-0.71(-2.90%)
Dec 29, 2011	23.88	24.41	23.87	24.36	212,503	+0.60(+2.50%)
Dec 28, 2011	24.37	24.37	23.66	23.76	251,900	-0.48(-2.00%)
Dec 27, 2011	23.96	24.56	23.83	24.25	184,717	+0.14(+0.56%)
Dec 23, 2011	24.25	24.25	23.79	24.11	120,988	+0.30(+1.25%)
Dec 21, 2011	23.80	23.91	23.00	23.81	207,235	-0.02(-0.07%)
Dec 20, 2011	22.95	24.12	22.95	23.83	481,938	+1.48(+6.62%)
Dec 19, 2011	23.11	23.51	22.22	22.35	242,042	-0.51(-2.23%)
Dec 16, 2011	23.01	23.39	22.55	22.86	857,609	+0.04(+0.19%)
Dec 15, 2011	22.51	22.92	22.38	22.82	548,792	+0.77(+3.51%)
Dec 14, 2011	22.17	22.51	21.95	22.04	406,835	-0.34(-1.52%)
Dec 13, 2011	22.90	23.11	22.26	22.38	248,667	-0.25(-1.09%)
Dec 12, 2011	23.35	23.35	22.28	22.63	254,272	-1.15(-4.83%)
Dec 09, 2011	22.85	23.96	22.72	23.78	376,832	+1.09(+4.80%)
Dec 08, 2011	23.27	23.79	22.69	22.69	467,383	-0.88(-3.72%)
Dec 07, 2011	23.28	23.66	22.81	23.57	288,736	+0.02(+0.07%)
Dec 06, 2011	22.96	23.67	22.96	23.55	458,353	+0.54(+2.33%)
Dec 05, 2011	22.74	23.02	22.48	23.01	378,975	+0.82(+3.72%)
Dec 02, 2011	22.74	22.89	22.18	22.19	238,745	-0.21(-0.95%)

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.