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 (%)
May 29, 2020	100.95	103.19	99.62	102.54	307,816	+2.32(+2.31%)
May 28, 2020	102.78	104.21	99.42	100.22	363,168	-2.83(-2.75%)
May 27, 2020	102.70	103.16	98.36	103.05	212,548	+1.81(+1.79%)
May 26, 2020	100.58	102.96	100.29	101.23	285,336	+4.61(+4.77%)
May 22, 2020	97.21	97.60	95.31	96.62	155,350	-0.24(-0.25%)
May 21, 2020	98.74	100.06	96.03	96.87	259,939	-2.27(-2.29%)
May 20, 2020	98.21	100.60	97.34	99.14	278,243	+3.53(+3.69%)
May 19, 2020	94.17	98.63	94.04	95.61	273,970	+1.31(+1.39%)
May 18, 2020	92.64	95.05	89.62	94.30	347,234	+4.72(+5.27%)
May 15, 2020	90.97	91.79	89.13	89.59	320,289	-4.46(-4.74%)
May 14, 2020	89.90	94.18	87.79	94.04	353,231	+2.72(+2.98%)
May 13, 2020	93.75	94.83	89.12	91.32	499,932	-2.65(-2.82%)
May 12, 2020	98.36	99.19	93.87	93.97	243,717	-3.46(-3.55%)
May 11, 2020	96.70	98.56	96.43	97.43	334,604	-1.09(-1.11%)
May 08, 2020	95.18	98.56	94.93	98.53	271,673	+5.05(+5.40%)
May 07, 2020	94.08	95.39	93.21	93.48	237,290	+1.07(+1.15%)
May 06, 2020	92.95	94.47	92.07	92.41	238,709	+0.21(+0.23%)
May 05, 2020	91.17	95.35	90.60	92.20	404,343	+3.37(+3.80%)
May 04, 2020	88.18	89.96	87.30	88.83	282,328	-0.28(-0.32%)

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.