Indicators

Mks Instruments Inc (NQ: MKSI )

122.02 +4.04 (+3.42%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	19.03	19.23	18.75	18.78	344,367	-0.33(-1.74%)
Dec 28, 2006	19.11	19.21	18.98	19.12	310,355	+0.02(+0.13%)
Dec 27, 2006	18.82	19.10	18.78	19.09	382,229	+0.26(+1.37%)
Dec 26, 2006	18.41	18.92	18.31	18.83	383,202	+0.47(+2.58%)
Dec 22, 2006	18.55	18.58	18.28	18.36	397,504	-0.17(-0.90%)
Dec 21, 2006	18.57	18.74	18.39	18.53	422,906	-0.10(-0.54%)
Dec 20, 2006	18.62	18.92	18.53	18.63	1,115,201	-0.13(-0.71%)
Dec 19, 2006	18.80	18.80	18.42	18.76	5,001,402	-0.02(-0.13%)
Dec 18, 2006	18.24	19.43	18.24	18.78	1,512,600	+0.67(+3.67%)
Dec 15, 2006	18.25	18.47	17.82	18.12	1,438,087	+0.56(+3.17%)
Dec 14, 2006	17.31	17.64	17.31	17.56	370,821	+0.22(+1.25%)
Dec 13, 2006	17.67	17.74	17.28	17.35	408,499	-0.20(-1.14%)
Dec 12, 2006	17.55	17.75	17.45	17.55	495,380	+0.04(+0.24%)
Dec 11, 2006	17.47	17.71	17.25	17.50	914,125	+0.18(+1.06%)
Dec 08, 2006	17.24	17.50	17.00	17.32	452,545	+0.13(+0.77%)
Dec 07, 2006	17.15	17.41	17.03	17.19	845,796	-0.01(-0.05%)
Dec 06, 2006	17.35	17.40	17.10	17.20	1,580,250	-0.22(-1.29%)
Dec 05, 2006	17.59	17.62	17.39	17.42	476,452	-0.06(-0.33%)
Dec 04, 2006	17.21	17.75	17.21	17.48	930,786	+0.22(+1.25%)

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.