Skip to main content

Mks Instruments Inc (NQ: MKSI )

131.92 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 107.61 108.76 105.54 106.36 376,200 -1.47(-1.36%)
Sep 29, 2020 107.12 109.73 106.28 107.83 280,332 +0.24(+0.23%)
Sep 28, 2020 106.81 107.95 105.73 107.58 325,327 +2.87(+2.74%)
Sep 25, 2020 104.90 105.33 103.49 104.71 381,637 -0.51(-0.48%)
Sep 24, 2020 103.97 106.83 103.28 105.22 223,102 +0.44(+0.42%)
Sep 23, 2020 104.93 107.30 104.54 104.78 362,560 -0.55(-0.53%)
Sep 22, 2020 105.88 108.01 102.92 105.33 204,884 -0.14(-0.13%)
Sep 21, 2020 102.28 105.59 101.68 105.47 270,747 +0.96(+0.92%)
Sep 18, 2020 106.14 106.53 102.99 104.51 637,568 -0.50(-0.47%)
Sep 17, 2020 101.03 105.33 100.65 105.00 342,282 +1.74(+1.69%)
Sep 16, 2020 104.63 105.49 103.12 103.26 524,636 -0.20(-0.19%)
Sep 15, 2020 102.86 104.13 102.05 103.46 347,310 +1.79(+1.76%)
Sep 14, 2020 102.23 103.40 101.28 101.66 423,665 +1.08(+1.07%)
Sep 11, 2020 103.54 103.58 99.10 100.58 514,532 -1.30(-1.27%)
Sep 10, 2020 105.46 106.25 101.27 101.88 370,205 -2.92(-2.79%)
Sep 09, 2020 106.95 107.20 103.60 104.80 393,537 +0.55(+0.52%)
Sep 08, 2020 105.92 108.38 103.11 104.25 757,037 -6.91(-6.22%)
Sep 04, 2020 113.22 114.47 107.71 111.17 285,817 -2.34(-2.06%)
Sep 03, 2020 118.85 118.85 112.04 113.50 380,152 -6.99(-5.80%)
Sep 02, 2020 118.79 120.92 117.58 120.50 438,784 +3.45(+2.94%)
Sep 01, 2020 117.12 118.68 115.45 117.05 309,367 +0.66(+0.57%)
Aug 31, 2020 117.99 118.47 116.39 116.39 281,448 -2.19(-1.85%)
Aug 28, 2020 115.92 118.93 115.47 118.58 274,622 +3.11(+2.69%)
Aug 27, 2020 118.16 121.11 113.78 115.47 411,178 -2.77(-2.34%)
Aug 26, 2020 118.60 118.95 117.68 118.24 216,257 -0.83(-0.70%)
Aug 25, 2020 118.28 119.77 117.16 119.06 262,684 +0.91(+0.77%)
Aug 24, 2020 119.11 120.63 117.25 118.16 183,395 +0.17(+0.14%)
Aug 21, 2020 117.26 121.17 116.37 117.99 408,852 +0.31(+0.27%)
Aug 20, 2020 120.38 121.16 117.37 117.68 317,934 -4.73(-3.86%)
Aug 19, 2020 122.90 123.75 122.00 122.41 290,513 -0.83(-0.67%)
Aug 18, 2020 124.24 124.42 122.78 123.23 356,038 -0.86(-0.70%)
Aug 17, 2020 122.14 125.51 122.09 124.10 318,806 +3.17(+2.62%)
Aug 14, 2020 121.84 123.48 120.32 120.93 184,756 -1.37(-1.12%)
Aug 13, 2020 122.26 123.63 120.67 122.30 239,878 -0.65(-0.53%)
Aug 12, 2020 118.43 123.11 117.76 122.95 395,389 +5.38(+4.57%)
Aug 11, 2020 118.85 120.28 117.14 117.57 285,341 -1.04(-0.88%)
Aug 10, 2020 119.25 120.37 117.70 118.61 384,371 -1.06(-0.88%)
Aug 07, 2020 122.90 123.97 118.06 119.67 436,070 -2.58(-2.11%)
Aug 06, 2020 125.11 125.24 121.07 122.25 289,530 -2.55(-2.04%)
Aug 05, 2020 125.40 125.40 123.44 124.80 363,250 -0.10(-0.08%)
Aug 04, 2020 125.39 126.34 123.85 124.89 338,222 +0.04(+0.03%)
Aug 03, 2020 124.49 126.23 123.46 124.86 304,653 +0.97(+0.78%)
Jul 31, 2020 126.05 126.05 121.39 123.88 420,330 +0.85(+0.69%)
Jul 30, 2020 123.45 125.87 122.02 123.03 678,585 +1.60(+1.32%)
Jul 29, 2020 118.88 121.96 118.03 121.42 466,898 +3.17(+2.68%)
Jul 28, 2020 120.78 120.93 118.13 118.25 277,558 -2.59(-2.14%)
Jul 27, 2020 117.34 120.86 116.36 120.84 446,334 +4.48(+3.85%)
Jul 24, 2020 118.74 118.84 115.75 116.36 241,952 -3.87(-3.22%)
Jul 23, 2020 118.42 123.11 118.33 120.23 487,479 +1.22(+1.03%)
Jul 22, 2020 117.69 119.57 116.45 119.00 238,937 +2.43(+2.08%)
Jul 21, 2020 117.32 119.11 115.11 116.57 533,660 -0.25(-0.22%)
Jul 20, 2020 114.22 117.48 114.04 116.83 477,014 +2.06(+1.80%)
Jul 17, 2020 113.63 115.06 112.08 114.77 315,093 +2.04(+1.81%)
Jul 16, 2020 110.99 113.49 110.18 112.72 340,728 -0.08(-0.07%)
Jul 15, 2020 112.22 113.34 109.52 112.81 537,003 +2.41(+2.19%)
Jul 14, 2020 106.72 110.61 105.51 110.39 430,280 +2.77(+2.57%)
Jul 13, 2020 110.17 112.20 107.44 107.62 267,265 -1.73(-1.58%)
Jul 10, 2020 111.40 112.08 108.61 109.35 287,318 -1.86(-1.67%)
Jul 09, 2020 112.52 112.54 108.95 111.21 359,367 +0.27(+0.25%)
Jul 08, 2020 110.27 112.03 108.83 110.94 286,892 +1.70(+1.56%)
Jul 07, 2020 112.06 113.77 109.08 109.23 377,196 -3.63(-3.21%)
Jul 06, 2020 112.92 114.61 111.88 112.86 428,797 +2.25(+2.03%)
Jul 02, 2020 109.94 112.07 109.67 110.61 319,105 +2.46(+2.27%)
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.