Indicators

Mks Instruments Inc (NQ: MKSI )

109.88 -4.22 (-3.70%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	114.95	117.43	113.71	115.86	692,034	+0.69(+0.60%)
Jul 28, 2022	112.14	115.86	109.81	115.17	1,163,192	+5.39(+4.91%)
Jul 27, 2022	108.32	110.61	107.09	109.78	881,811	+3.98(+3.76%)
Jul 26, 2022	105.48	107.17	105.37	105.80	293,732	-1.27(-1.18%)
Jul 25, 2022	107.00	107.13	105.30	107.07	298,412	-0.40(-0.37%)
Jul 22, 2022	109.20	110.20	104.07	107.47	360,427	-2.33(-2.12%)
Jul 21, 2022	109.94	110.37	107.69	109.80	282,766	+0.43(+0.39%)
Jul 20, 2022	104.61	109.87	103.65	109.37	544,404	+4.54(+4.33%)
Jul 19, 2022	101.14	105.19	100.80	104.83	525,707	+5.56(+5.60%)
Jul 18, 2022	101.99	102.29	98.72	99.27	358,682	-1.44(-1.43%)
Jul 15, 2022	100.25	100.95	98.78	100.72	433,710	+1.64(+1.65%)
Jul 14, 2022	97.68	99.68	95.45	99.08	300,592	+1.13(+1.15%)
Jul 13, 2022	94.94	98.24	94.94	97.95	365,937	+0.81(+0.84%)
Jul 12, 2022	96.45	98.52	96.01	97.14	420,618	+1.35(+1.41%)
Jul 11, 2022	96.27	97.15	95.45	95.79	390,818	-1.75(-1.80%)
Jul 08, 2022	96.55	98.27	95.57	97.54	489,099	-0.23(-0.23%)
Jul 07, 2022	98.28	99.05	96.81	97.77	731,795	+1.91(+1.99%)
Jul 06, 2022	95.18	96.81	93.19	95.85	640,267	+0.62(+0.65%)
Jul 05, 2022	91.96	95.92	90.82	95.24	795,322	+0.82(+0.87%)

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.