Skip to main content

Mks Instruments Inc (NQ: MKSI )

107.84 -1.26 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 173.43 173.89 171.16 173.39 223,322 -0.37(-0.21%)
Jun 29, 2021 172.16 173.97 171.84 173.76 225,354 +1.39(+0.81%)
Jun 28, 2021 170.36 173.28 169.58 172.37 265,736 +3.52(+2.08%)
Jun 25, 2021 169.03 171.72 167.83 168.85 526,613 -0.26(-0.16%)
Jun 24, 2021 168.02 169.44 166.97 169.11 304,243 +3.20(+1.93%)
Jun 23, 2021 166.42 168.28 165.40 165.92 341,668 +0.62(+0.38%)
Jun 22, 2021 164.54 166.90 163.07 165.29 358,391 -0.04(-0.02%)
Jun 21, 2021 164.68 166.83 163.08 165.33 413,813 +1.24(+0.75%)
Jun 18, 2021 168.42 168.49 162.52 164.09 543,368 -6.79(-3.97%)
Jun 17, 2021 171.20 173.17 166.97 170.89 394,416 -1.15(-0.67%)
Jun 16, 2021 174.30 174.37 170.97 172.04 249,097 -1.42(-0.82%)
Jun 15, 2021 175.79 176.80 172.95 173.46 171,561 -2.67(-1.52%)
Jun 14, 2021 172.79 176.98 172.66 176.13 277,045 +3.12(+1.80%)
Jun 11, 2021 172.47 173.44 169.30 173.01 474,301 -3.68(-2.08%)
Jun 10, 2021 174.91 177.45 172.28 176.69 333,172 +2.73(+1.57%)
Jun 09, 2021 175.34 176.79 173.45 173.97 244,729 -1.01(-0.58%)
Jun 08, 2021 179.88 179.88 174.31 174.98 280,375 -3.33(-1.87%)
Jun 07, 2021 180.99 181.64 177.94 178.31 221,535 -3.36(-1.85%)
Jun 04, 2021 179.29 182.04 177.87 181.67 246,448 +4.60(+2.60%)
Jun 03, 2021 178.89 179.72 176.42 177.07 261,779 -4.52(-2.49%)
Jun 02, 2021 180.75 182.68 178.77 181.59 321,249 +0.81(+0.45%)
Jun 01, 2021 185.13 186.94 180.18 180.79 373,044 -2.62(-1.43%)
May 28, 2021 184.15 184.62 181.51 183.41 237,338 +1.28(+0.70%)
May 27, 2021 181.90 184.58 180.92 182.13 272,285 +0.76(+0.42%)
May 26, 2021 181.32 183.89 179.24 181.37 265,270 +0.01(+0.01%)
May 25, 2021 183.60 185.40 180.03 181.36 445,734 -0.22(-0.12%)
May 24, 2021 179.11 183.51 179.00 181.59 510,253 +4.29(+2.42%)
May 21, 2021 183.99 184.75 176.98 177.29 298,336 -5.73(-3.13%)
May 20, 2021 178.31 183.49 175.92 183.03 335,683 +5.62(+3.17%)
May 19, 2021 167.89 178.45 167.89 177.40 276,872 +5.69(+3.32%)
May 18, 2021 173.25 175.67 171.41 171.71 372,780 -0.24(-0.14%)
May 17, 2021 170.79 172.84 167.78 171.95 294,757 -2.17(-1.25%)
May 14, 2021 169.88 176.29 166.66 174.12 382,203 +7.46(+4.48%)
May 13, 2021 165.39 169.08 164.54 166.66 341,892 +5.14(+3.18%)
May 12, 2021 165.10 167.91 160.62 161.52 334,249 -8.21(-4.84%)
May 11, 2021 162.59 170.52 162.59 169.73 318,148 -0.07(-0.04%)
May 10, 2021 176.58 176.72 169.61 169.80 362,193 -8.63(-4.84%)
May 07, 2021 176.15 178.97 174.01 178.43 230,965 +3.69(+2.11%)
May 06, 2021 170.88 175.03 169.42 174.74 267,990 +3.00(+1.75%)
May 05, 2021 174.65 175.10 169.27 171.75 292,512 -0.02(-0.01%)
May 04, 2021 170.43 171.86 167.87 171.76 344,010 -1.45(-0.84%)
May 03, 2021 176.31 176.34 172.26 173.22 293,761 -1.10(-0.63%)
Apr 30, 2021 176.70 180.21 173.51 174.31 322,534 -6.02(-3.34%)
Apr 29, 2021 185.13 185.13 178.58 180.34 207,138 -2.80(-1.53%)
Apr 28, 2021 184.37 185.75 180.78 183.14 301,038 +0.82(+0.45%)
Apr 27, 2021 189.68 190.11 178.10 182.32 405,695 -3.09(-1.67%)
Apr 26, 2021 180.34 186.25 179.75 185.42 501,457 +5.08(+2.82%)
Apr 23, 2021 176.64 181.46 175.34 180.34 361,374 +5.30(+3.03%)
Apr 22, 2021 179.06 180.08 174.54 175.03 293,811 -5.05(-2.80%)
Apr 21, 2021 172.17 180.27 170.86 180.09 383,060 +8.48(+4.94%)
Apr 20, 2021 175.32 177.18 170.92 171.61 269,884 -4.58(-2.60%)
Apr 19, 2021 179.86 183.09 173.78 176.19 453,476 -5.63(-3.09%)
Apr 16, 2021 182.40 185.55 181.72 181.82 244,135 -1.40(-0.76%)
Apr 15, 2021 181.27 183.63 178.35 183.22 336,309 +2.45(+1.36%)
Apr 14, 2021 180.61 185.11 179.43 180.77 267,823 -0.76(-0.42%)
Apr 13, 2021 184.63 186.11 181.22 181.53 402,028 -1.20(-0.66%)
Apr 12, 2021 185.70 186.22 181.80 182.72 295,089 -3.61(-1.94%)
Apr 09, 2021 187.22 189.27 184.56 186.33 467,618 -3.49(-1.84%)
Apr 08, 2021 191.06 191.33 185.53 189.83 360,115 +1.70(+0.91%)
Apr 07, 2021 188.81 189.77 186.09 188.12 298,974 +0.36(+0.19%)
Apr 06, 2021 189.86 193.39 185.53 187.76 398,800 -3.83(-2.00%)
Apr 05, 2021 193.92 194.10 188.31 191.59 458,599 +0.99(+0.52%)
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.