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 (%)
Mar 31, 2021 178.58 184.86 178.16 181.09 418,111 +3.69(+2.08%)
Mar 30, 2021 173.26 179.32 172.62 177.40 264,511 +3.25(+1.87%)
Mar 29, 2021 176.13 178.34 172.01 174.15 372,552 -4.69(-2.62%)
Mar 26, 2021 166.95 179.16 166.95 178.84 416,724 +11.75(+7.03%)
Mar 25, 2021 162.13 167.49 157.78 167.09 443,657 +0.57(+0.34%)
Mar 24, 2021 168.64 175.20 166.34 166.52 418,471 +3.31(+2.03%)
Mar 23, 2021 172.17 173.49 162.15 163.21 537,252 -9.00(-5.23%)
Mar 22, 2021 171.19 174.32 167.77 172.22 333,087 +3.99(+2.37%)
Mar 19, 2021 167.03 172.09 164.33 168.22 533,755 +0.49(+0.29%)
Mar 18, 2021 173.50 175.60 166.82 167.73 388,450 -9.52(-5.37%)
Mar 17, 2021 173.85 180.38 168.28 177.25 511,275 +3.50(+2.01%)
Mar 16, 2021 170.25 177.89 168.89 173.76 578,972 +5.72(+3.41%)
Mar 15, 2021 163.53 168.39 161.16 168.03 246,752 +5.75(+3.55%)
Mar 12, 2021 161.42 164.43 160.14 162.28 360,205 -3.42(-2.06%)
Mar 11, 2021 162.00 166.63 160.18 165.70 406,667 +8.92(+5.69%)
Mar 10, 2021 162.03 163.61 155.26 156.78 516,468 -2.03(-1.28%)
Mar 09, 2021 152.57 160.50 152.57 158.81 638,479 +11.34(+7.69%)
Mar 08, 2021 149.72 158.54 146.12 147.48 754,543 -1.95(-1.31%)
Mar 05, 2021 150.17 150.85 140.71 149.43 605,018 +2.19(+1.49%)
Mar 04, 2021 155.14 156.24 142.89 147.24 531,823 -7.82(-5.04%)
Mar 03, 2021 161.74 162.04 153.29 155.06 410,028 -3.94(-2.48%)
Mar 02, 2021 166.86 166.86 158.80 159.00 564,285 -8.76(-5.22%)
Mar 01, 2021 164.08 168.20 162.94 167.76 354,880 +6.71(+4.17%)
Feb 26, 2021 160.82 162.85 154.21 161.05 428,909 +2.78(+1.76%)
Feb 25, 2021 170.99 172.55 157.60 158.27 641,332 -14.53(-8.41%)
Feb 24, 2021 162.55 173.22 162.16 172.80 643,012 +8.53(+5.19%)
Feb 23, 2021 160.16 165.04 156.47 164.28 629,938 +1.47(+0.90%)
Feb 22, 2021 163.19 167.21 161.81 162.81 758,834 -3.56(-2.14%)
Feb 19, 2021 162.38 166.56 159.92 166.38 868,876 +11.39(+7.35%)
Feb 18, 2021 159.33 159.59 153.31 154.99 514,892 -5.52(-3.44%)
Feb 17, 2021 165.61 166.57 158.80 160.51 495,561 -7.46(-4.44%)
Feb 16, 2021 167.13 168.72 163.03 167.97 676,019 +4.65(+2.85%)
Feb 12, 2021 165.72 167.20 160.84 163.32 917,745 +4.47(+2.81%)
Feb 11, 2021 148.96 159.05 148.69 158.85 955,313 +10.76(+7.27%)
Feb 10, 2021 146.24 149.40 145.58 148.09 573,182 +3.80(+2.64%)
Feb 09, 2021 145.39 146.96 142.48 144.29 1,142,071 -1.29(-0.88%)
Feb 08, 2021 154.12 155.09 145.12 145.57 2,017,022 -12.77(-8.06%)
Feb 05, 2021 164.61 165.52 157.85 158.34 261,011 -4.82(-2.95%)
Feb 04, 2021 157.74 163.32 157.13 163.16 238,463 +5.77(+3.66%)
Feb 03, 2021 164.66 164.66 155.84 157.40 390,955 -6.56(-4.00%)
Feb 02, 2021 163.48 164.89 160.35 163.95 387,103 +3.67(+2.29%)
Feb 01, 2021 156.27 160.73 154.36 160.28 513,406 +6.10(+3.95%)
Jan 29, 2021 161.53 162.15 154.14 154.19 475,993 -8.68(-5.33%)
Jan 28, 2021 166.20 168.03 157.26 162.87 684,773 +1.40(+0.87%)
Jan 27, 2021 166.49 170.36 160.64 161.46 534,797 -11.28(-6.53%)
Jan 26, 2021 180.17 180.17 172.29 172.74 362,931 -6.58(-3.67%)
Jan 25, 2021 181.22 182.63 176.53 179.32 237,779 -1.13(-0.63%)
Jan 22, 2021 179.48 182.36 178.91 180.46 376,652 +0.04(+0.02%)
Jan 21, 2021 185.79 187.05 179.28 180.42 383,531 -3.20(-1.74%)
Jan 20, 2021 184.64 187.58 180.38 183.62 515,437 +0.12(+0.06%)
Jan 19, 2021 175.57 185.22 174.34 183.50 552,835 +10.26(+5.92%)
Jan 15, 2021 172.02 174.02 166.77 173.24 372,552 -0.19(-0.11%)
Jan 14, 2021 166.26 174.60 166.26 173.42 689,052 +10.56(+6.49%)
Jan 13, 2021 167.61 167.61 162.68 162.86 313,309 -3.99(-2.39%)
Jan 12, 2021 165.17 168.59 164.30 166.85 307,672 +2.36(+1.44%)
Jan 11, 2021 158.20 164.84 157.81 164.49 268,475 +3.58(+2.22%)
Jan 08, 2021 160.97 163.47 159.43 160.91 332,364 +2.10(+1.32%)
Jan 07, 2021 154.32 159.44 154.17 158.81 394,467 +5.82(+3.81%)
Jan 06, 2021 149.47 155.60 149.47 152.99 434,260 +2.95(+1.97%)
Jan 05, 2021 145.95 151.22 145.95 150.03 306,168 +3.48(+2.38%)
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.