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, 2003 18.39 18.65 17.98 18.02 385,747 -1.00(-5.25%)
Sep 29, 2003 18.29 19.30 18.19 19.02 584,016 +0.47(+2.56%)
Sep 26, 2003 19.36 19.46 18.51 18.54 345,495 -0.82(-4.21%)
Sep 25, 2003 19.08 20.00 18.74 19.36 592,744 -0.05(-0.25%)
Sep 24, 2003 20.22 20.67 19.51 19.41 342,554 -1.37(-6.57%)
Sep 23, 2003 20.17 20.77 20.13 20.77 227,504 +0.71(+3.52%)
Sep 22, 2003 20.27 20.37 19.97 20.07 397,538 -0.76(-3.64%)
Sep 19, 2003 20.63 21.06 20.40 20.82 214,669 -0.06(-0.28%)
Sep 18, 2003 20.39 21.01 20.39 20.88 185,040 -0.33(-1.57%)
Sep 17, 2003 21.27 21.63 20.96 21.21 182,721 -0.32(-1.51%)
Sep 16, 2003 20.45 21.65 20.44 21.54 268,540 +0.69(+3.31%)
Sep 15, 2003 19.96 21.41 19.94 20.85 394,033 -0.10(-0.48%)
Sep 12, 2003 21.21 21.22 20.53 20.95 463,511 -0.30(-1.41%)
Sep 11, 2003 20.70 21.38 20.14 21.25 408,818 +0.45(+2.16%)
Sep 10, 2003 21.10 21.38 20.12 20.80 508,228 -0.87(-4.03%)
Sep 09, 2003 21.59 22.03 21.56 21.67 426,608 -0.76(-3.38%)
Sep 08, 2003 21.68 22.66 21.13 22.43 395,595 +0.10(+0.44%)
Sep 05, 2003 22.14 22.59 22.04 22.33 283,324 -0.05(-0.21%)
Sep 04, 2003 22.01 22.38 21.65 22.38 432,378 +0.33(+1.51%)
Sep 03, 2003 21.96 22.49 21.75 22.05 279,958 -0.46(-2.03%)
Sep 02, 2003 22.25 22.68 22.07 22.50 460,987 -0.39(-1.71%)
Aug 29, 2003 22.42 22.92 22.40 22.89 741,547 +0.31(+1.36%)
Aug 28, 2003 21.66 22.66 21.63 22.59 778,690 +0.96(+4.42%)
Aug 27, 2003 19.87 21.84 19.84 21.63 665,937 +0.83(+4.00%)
Aug 26, 2003 19.32 20.96 19.12 20.80 428,532 +0.79(+3.95%)
Aug 25, 2003 20.05 20.46 19.18 20.01 459,545 -0.74(-3.57%)
Aug 22, 2003 20.84 21.26 20.56 20.75 735,055 +0.14(+0.69%)
Aug 21, 2003 19.59 20.75 19.59 20.61 372,997 +0.71(+3.55%)
Aug 20, 2003 19.74 20.19 19.28 19.90 380,570 -0.07(-0.33%)
Aug 19, 2003 19.92 19.97 19.55 19.97 239,689 +0.12(+0.63%)
Aug 18, 2003 18.16 19.92 18.09 19.84 308,447 +1.14(+6.09%)
Aug 15, 2003 18.57 18.72 18.52 18.70 68,517 +0.12(+0.63%)
Aug 14, 2003 18.64 18.82 18.14 18.58 325,395 -0.13(-0.71%)
Aug 13, 2003 18.29 18.98 17.89 18.72 220,576 +0.43(+2.37%)
Aug 12, 2003 17.39 18.29 16.96 18.29 257,239 +0.77(+4.42%)
Aug 11, 2003 16.72 17.59 16.71 17.51 303,278 +0.45(+2.63%)
Aug 08, 2003 17.50 17.80 16.90 17.06 356,529 -0.39(-2.24%)
Aug 07, 2003 17.09 17.66 17.01 17.45 311,091 -0.16(-0.90%)
Aug 06, 2003 17.97 17.98 17.31 17.61 253,993 -0.41(-2.26%)
Aug 05, 2003 17.69 18.43 17.69 18.02 214,686 -0.52(-2.83%)
Aug 04, 2003 17.79 18.54 17.79 18.54 226,707 +0.14(+0.77%)
Aug 01, 2003 18.72 18.72 18.03 18.40 277,073 -0.30(-1.60%)
Jul 31, 2003 18.29 19.32 18.25 18.70 344,027 +0.24(+1.31%)
Jul 30, 2003 18.78 18.88 18.43 18.46 265,653 -0.48(-2.51%)
Jul 29, 2003 19.04 19.34 18.67 18.93 349,677 -0.82(-4.13%)
Jul 28, 2003 18.65 19.92 18.56 19.75 316,140 +0.52(+2.73%)
Jul 25, 2003 18.54 19.44 18.53 19.23 417,473 +0.23(+1.23%)
Jul 24, 2003 19.81 19.92 18.99 18.99 456,299 -0.56(-2.85%)
Jul 23, 2003 19.09 19.93 18.88 19.55 811,626 +0.54(+2.84%)
Jul 22, 2003 17.50 19.21 17.48 19.01 608,239 +1.68(+9.70%)
Jul 21, 2003 17.72 18.13 17.22 17.33 271,784 -0.69(-3.83%)
Jul 18, 2003 17.59 18.21 17.17 18.02 613,528 +0.43(+2.46%)
Jul 17, 2003 18.37 18.38 17.22 17.59 602,469 -1.26(-6.66%)
Jul 16, 2003 19.14 19.62 18.24 18.84 552,824 -0.13(-0.66%)
Jul 15, 2003 18.15 19.68 18.14 18.97 1,063,817 +0.88(+4.88%)
Jul 14, 2003 17.19 18.17 17.05 18.09 440,913 +1.20(+7.09%)
Jul 11, 2003 16.59 17.01 16.58 16.89 283,398 +0.29(+1.75%)
Jul 10, 2003 16.45 16.66 16.22 16.60 339,580 -0.25(-1.48%)
Jul 09, 2003 16.85 17.10 16.43 16.85 315,539 -0.03(-0.20%)
Jul 08, 2003 16.65 17.10 16.60 16.88 369,270 +0.18(+1.10%)
Jul 07, 2003 15.43 16.80 15.36 16.70 396,557 +1.38(+9.02%)
Jul 03, 2003 15.47 15.92 15.22 15.32 200,021 -0.54(-3.41%)
Jul 02, 2003 14.64 15.86 14.79 15.86 568,813 +1.21(+8.30%)
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.