Indicators

Mks Instruments Inc (NQ: MKSI )

131.91 +0.08 (+0.06%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	44.21	44.43	42.45	42.82	1,235,946	-1.39(-3.14%)
Jul 28, 2016	48.27	51.30	43.74	44.21	1,668,516	-0.79(-1.75%)
Jul 27, 2016	44.67	45.27	44.19	44.99	539,064	+0.50(+1.12%)
Jul 26, 2016	43.84	44.65	43.69	44.50	399,594	+0.52(+1.19%)
Jul 25, 2016	43.81	43.99	43.20	43.97	251,146	+0.11(+0.26%)
Jul 22, 2016	43.42	44.01	42.92	43.86	256,541	+0.33(+0.75%)
Jul 21, 2016	43.81	44.04	43.22	43.53	311,708	-0.64(-1.44%)
Jul 20, 2016	43.70	44.25	43.52	44.17	359,168	+0.69(+1.60%)
Jul 19, 2016	43.01	43.77	43.00	43.47	410,721	+0.22(+0.50%)
Jul 18, 2016	43.62	43.62	43.16	43.26	210,760	+0.18(+0.41%)
Jul 15, 2016	43.33	43.46	42.98	43.08	248,679	-0.12(-0.28%)
Jul 14, 2016	44.03	44.06	43.13	43.20	560,704	-0.54(-1.24%)
Jul 13, 2016	43.21	43.93	42.88	43.75	758,067	+0.79(+1.83%)
Jul 12, 2016	42.18	43.07	42.14	42.96	857,433	+0.89(+2.12%)
Jul 11, 2016	41.43	42.09	41.22	42.07	640,593	+0.83(+2.02%)
Jul 08, 2016	39.58	41.29	39.02	41.23	651,487	+2.21(+5.67%)
Jul 07, 2016	39.32	39.58	38.75	39.02	299,242	-0.50(-1.26%)
Jul 05, 2016	39.64	39.92	39.34	39.52	209,605	-0.39(-0.99%)

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.