Skip to main content

Mks Instruments Inc (NQ: MKSI )

133.00 +1.08 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 148.60 150.37 146.90 147.79 497,761 +0.35(+0.24%)
Sep 29, 2021 148.87 149.55 145.57 147.44 520,406 -0.37(-0.25%)
Sep 28, 2021 149.15 150.82 147.39 147.81 791,337 -3.71(-2.45%)
Sep 27, 2021 149.59 152.10 149.35 151.52 198,074 +1.34(+0.89%)
Sep 24, 2021 148.58 151.21 148.58 150.18 242,979 +0.09(+0.06%)
Sep 23, 2021 147.94 150.72 147.71 150.09 342,256 +2.85(+1.93%)
Sep 22, 2021 147.09 148.26 145.84 147.24 471,961 +1.10(+0.75%)
Sep 21, 2021 145.06 147.87 142.21 146.14 515,624 +2.01(+1.39%)
Sep 20, 2021 143.69 144.92 141.21 144.13 411,519 -2.24(-1.53%)
Sep 17, 2021 147.10 147.44 144.94 146.38 991,998 -1.01(-0.68%)
Sep 16, 2021 147.12 149.20 146.14 147.39 333,854 -0.72(-0.49%)
Sep 15, 2021 148.18 148.38 145.73 148.11 341,477 -0.02(-0.01%)
Sep 14, 2021 147.55 149.28 146.76 148.13 324,087 +0.70(+0.47%)
Sep 13, 2021 147.61 148.67 145.44 147.44 253,382 +2.09(+1.44%)
Sep 10, 2021 146.53 148.96 145.35 145.35 304,625 -0.09(-0.06%)
Sep 09, 2021 143.13 146.42 142.80 145.44 195,287 +2.32(+1.62%)
Sep 08, 2021 146.00 146.26 141.86 143.12 356,054 -3.32(-2.27%)
Sep 07, 2021 146.01 146.66 144.04 146.44 362,051 +1.00(+0.69%)
Sep 03, 2021 144.62 145.92 143.98 145.44 246,689 +1.24(+0.86%)
Sep 02, 2021 143.04 144.65 142.35 144.19 557,729 +2.16(+1.52%)
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.