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 (%)
Sep 30, 2008 16.65 16.67 16.24 16.51 847,263 -0.03(-0.20%)
Sep 29, 2008 16.49 16.99 15.75 16.54 545,169 -0.32(-1.92%)
Sep 26, 2008 16.46 16.89 16.44 16.86 350,408 +0.08(+0.49%)
Sep 25, 2008 16.60 17.00 16.47 16.78 541,340 +0.32(+1.96%)
Sep 24, 2008 16.67 17.13 16.37 16.46 573,280 -0.27(-1.59%)
Sep 23, 2008 17.73 18.01 16.65 16.72 828,350 -1.62(-8.82%)
Sep 22, 2008 18.65 18.88 18.25 18.34 641,771 -0.36(-1.95%)
Sep 19, 2008 18.16 19.07 18.06 18.70 1,680,979 +0.91(+5.13%)
Sep 18, 2008 16.97 18.01 14.09 17.79 954,230 +1.16(+6.98%)
Sep 17, 2008 17.59 17.59 16.49 16.63 699,633 -1.16(-6.52%)
Sep 16, 2008 16.87 17.79 16.87 17.79 730,203 +0.70(+4.07%)
Sep 15, 2008 17.76 17.99 17.04 17.09 409,285 -0.79(-4.40%)
Sep 12, 2008 18.06 18.22 17.69 17.88 574,113 -0.29(-1.60%)
Sep 11, 2008 17.94 18.30 17.81 18.17 561,671 -0.01(-0.05%)
Sep 10, 2008 18.07 18.35 17.82 18.18 755,160 +0.32(+1.81%)
Sep 09, 2008 18.43 18.73 17.83 17.86 661,355 -0.46(-2.49%)
Sep 08, 2008 17.86 18.42 17.55 18.31 547,771 +0.68(+3.86%)
Sep 05, 2008 17.67 17.86 17.35 17.63 647,621 -0.14(-0.79%)
Sep 04, 2008 18.11 18.24 17.67 17.77 514,240 -0.45(-2.46%)
Sep 03, 2008 18.60 18.73 18.12 18.22 912,350 -0.47(-2.53%)
Sep 02, 2008 19.03 19.25 18.49 18.69 546,818 +0.01(+0.04%)
Aug 29, 2008 19.31 19.31 18.38 18.69 430,805 -0.46(-2.42%)
Aug 28, 2008 18.84 19.29 18.84 19.15 276,010 +0.34(+1.81%)
Aug 27, 2008 18.50 19.12 18.25 18.81 374,375 +0.27(+1.48%)
Aug 26, 2008 18.44 18.69 18.17 18.54 258,245 +0.02(+0.09%)
Aug 25, 2008 18.59 18.88 18.40 18.52 313,048 -0.22(-1.19%)
Aug 22, 2008 18.63 18.90 18.44 18.74 325,289 +0.29(+1.57%)
Aug 21, 2008 18.59 19.01 18.40 18.45 430,935 -0.32(-1.68%)
Aug 20, 2008 18.88 19.38 18.50 18.77 321,084 +0.02(+0.09%)
Aug 19, 2008 18.88 19.07 18.53 18.75 419,196 -0.31(-1.61%)
Aug 18, 2008 19.44 19.58 18.84 19.06 485,985 -0.30(-1.54%)
Aug 15, 2008 19.32 19.79 18.98 19.36 649,130 +0.50(+2.64%)
Aug 14, 2008 18.88 19.24 18.79 18.86 415,009 -0.20(-1.04%)
Aug 13, 2008 18.73 19.27 18.73 19.06 701,582 +0.39(+2.09%)
Aug 12, 2008 19.03 19.39 18.48 18.67 885,621 -0.46(-2.43%)
Aug 11, 2008 18.74 19.65 18.74 19.13 747,387 +0.35(+1.85%)
Aug 08, 2008 17.92 18.82 17.63 18.78 447,123 +0.89(+4.96%)
Aug 07, 2008 17.89 18.22 17.72 17.90 440,311 -0.16(-0.87%)
Aug 06, 2008 17.73 18.07 17.54 18.06 368,721 +0.23(+1.30%)
Aug 05, 2008 17.47 17.87 17.25 17.82 483,863 +0.57(+3.32%)
Aug 04, 2008 17.45 17.63 17.09 17.25 512,038 -0.20(-1.14%)
Aug 01, 2008 17.09 17.62 16.85 17.45 454,952 +0.37(+2.18%)
Jul 31, 2008 16.93 17.71 16.86 17.08 724,855 -0.29(-1.67%)
Jul 30, 2008 17.21 17.73 17.09 17.37 835,014 +0.29(+1.70%)
Jul 29, 2008 17.08 17.33 16.55 17.08 655,117 +0.53(+3.21%)
Jul 28, 2008 16.76 16.77 16.34 16.55 754,240 -0.31(-1.82%)
Jul 25, 2008 17.43 17.43 16.78 16.85 666,554 -0.49(-2.82%)
Jul 24, 2008 17.29 17.62 16.36 17.34 2,398,148 -2.88(-14.26%)
Jul 23, 2008 20.39 20.68 20.14 20.23 777,972 -0.28(-1.37%)
Jul 22, 2008 20.19 20.61 19.85 20.51 520,382 +0.22(+1.10%)
Jul 21, 2008 20.34 20.48 20.13 20.29 396,510 +0.00(+0.00%)
Jul 18, 2008 20.43 20.49 19.89 20.29 494,453 -0.34(-1.65%)
Jul 17, 2008 20.23 20.72 19.91 20.63 552,289 +0.46(+2.30%)
Jul 16, 2008 19.95 20.42 19.79 20.16 749,004 +0.26(+1.29%)
Jul 15, 2008 18.89 19.97 18.69 19.90 1,010,300 +0.76(+3.98%)
Jul 14, 2008 19.14 19.41 18.64 19.14 823,216 +0.20(+1.05%)
Jul 11, 2008 19.34 19.49 18.74 18.94 1,051,173 -0.61(-3.14%)
Jul 10, 2008 18.88 19.59 18.88 19.56 550,327 +0.63(+3.33%)
Jul 09, 2008 18.99 19.48 18.85 18.93 805,376 -0.03(-0.18%)
Jul 08, 2008 18.47 19.01 18.31 18.96 553,254 +0.56(+3.02%)
Jul 07, 2008 18.30 18.63 17.91 18.40 632,389 +0.25(+1.37%)
Jul 04, 2008 18.19 18.59 17.92 18.15 320,704 +0.00(+0.00%)
Jul 03, 2008 18.19 18.59 17.92 18.15 320,704 +0.05(+0.27%)
Jul 02, 2008 18.22 18.40 17.92 18.11 508,175 -0.14(-0.77%)
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.