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, 2021 148.03 149.80 146.34 147.23 499,662 +0.35(+0.24%)
Sep 29, 2021 148.30 148.98 145.02 146.88 522,393 -0.37(-0.25%)
Sep 28, 2021 148.58 150.25 146.83 147.25 794,359 -3.70(-2.45%)
Sep 27, 2021 149.02 151.52 148.78 150.94 198,831 +1.34(+0.89%)
Sep 24, 2021 148.02 150.63 148.02 149.61 243,907 +0.09(+0.06%)
Sep 23, 2021 147.38 150.14 147.14 149.52 343,563 +2.84(+1.94%)
Sep 22, 2021 146.53 147.69 145.28 146.68 473,763 +1.09(+0.75%)
Sep 21, 2021 144.51 147.30 141.66 145.59 517,593 +2.00(+1.39%)
Sep 20, 2021 143.14 144.37 140.67 143.59 413,091 -2.23(-1.53%)
Sep 17, 2021 146.54 146.88 144.39 145.82 995,786 -1.00(-0.68%)
Sep 16, 2021 146.56 148.63 145.59 146.83 335,129 -0.72(-0.49%)
Sep 15, 2021 147.62 147.81 145.18 147.55 342,781 -0.02(-0.01%)
Sep 14, 2021 146.99 148.71 146.21 147.57 325,325 +0.69(+0.47%)
Sep 13, 2021 147.05 148.10 144.88 146.88 254,349 +2.08(+1.44%)
Sep 10, 2021 145.98 148.40 144.80 144.80 305,788 -0.09(-0.06%)
Sep 09, 2021 142.58 145.86 142.26 144.88 196,032 +2.31(+1.62%)
Sep 08, 2021 145.44 145.70 141.32 142.57 357,413 -3.31(-2.27%)
Sep 07, 2021 145.46 146.10 143.49 145.88 363,433 +1.00(+0.69%)
Sep 03, 2021 144.07 145.36 143.43 144.88 247,631 +1.24(+0.86%)
Sep 02, 2021 142.49 144.10 141.81 143.65 559,859 +2.15(+1.52%)
Sep 01, 2021 144.48 145.66 141.12 141.50 635,487 -2.09(-1.45%)
Aug 31, 2021 146.37 146.37 143.39 143.59 437,152 -2.24(-1.54%)
Aug 30, 2021 147.54 147.91 144.48 145.83 230,904 -0.78(-0.53%)
Aug 27, 2021 141.59 147.07 141.58 146.61 439,600 +6.12(+4.35%)
Aug 26, 2021 139.78 141.21 138.95 140.49 484,821 +0.19(+0.13%)
Aug 25, 2021 140.84 142.36 139.92 140.31 341,841 -0.69(-0.49%)
Aug 24, 2021 141.13 142.69 140.19 141.00 208,901 +1.09(+0.78%)
Aug 23, 2021 137.72 140.31 137.45 139.91 427,184 +2.73(+1.99%)
Aug 20, 2021 137.67 139.29 135.60 137.18 210,803 +0.40(+0.29%)
Aug 19, 2021 136.37 137.59 135.11 136.78 415,029 -0.77(-0.56%)
Aug 18, 2021 139.02 141.42 137.41 137.55 243,951 -1.25(-0.90%)
Aug 17, 2021 142.13 142.13 138.25 138.80 613,326 -4.77(-3.32%)
Aug 16, 2021 142.01 143.90 141.74 143.57 275,633 +1.20(+0.84%)
Aug 13, 2021 142.89 143.43 141.77 142.37 298,629 -0.68(-0.48%)
Aug 12, 2021 146.36 147.38 141.62 143.06 559,289 -4.68(-3.17%)
Aug 11, 2021 148.26 148.75 146.13 147.73 354,703 +0.09(+0.06%)
Aug 10, 2021 150.73 151.30 146.60 147.64 578,733 -3.19(-2.11%)
Aug 09, 2021 153.36 153.36 150.73 150.83 230,328 -1.98(-1.29%)
Aug 06, 2021 149.84 153.75 149.84 152.81 485,194 +2.07(+1.38%)
Aug 05, 2021 153.05 153.23 148.41 150.73 531,282 -1.20(-0.79%)
Aug 04, 2021 152.97 154.17 150.41 151.93 414,811 +0.18(+0.12%)
Aug 03, 2021 153.33 153.33 149.47 151.75 330,347 -0.61(-0.40%)
Aug 02, 2021 154.04 156.67 152.35 152.37 521,471 -0.02(-0.01%)
Jul 30, 2021 149.29 155.22 149.05 152.39 590,348 +1.59(+1.05%)
Jul 29, 2021 151.09 152.93 147.09 150.80 1,108,641 -5.15(-3.30%)
Jul 28, 2021 153.18 157.65 152.81 155.95 644,685 +3.39(+2.22%)
Jul 27, 2021 156.91 158.47 150.77 152.56 1,385,120 -5.78(-3.65%)
Jul 26, 2021 160.58 161.70 157.43 158.34 625,662 -2.49(-1.55%)
Jul 23, 2021 160.25 161.61 158.29 160.83 288,793 +2.30(+1.45%)
Jul 22, 2021 160.33 161.48 157.18 158.53 340,646 -2.49(-1.55%)
Jul 21, 2021 157.53 161.40 157.15 161.03 536,168 +4.64(+2.97%)
Jul 20, 2021 150.78 156.81 150.07 156.39 820,079 +6.17(+4.10%)
Jul 19, 2021 150.01 151.54 148.38 150.22 379,571 -3.28(-2.14%)
Jul 16, 2021 158.96 159.56 153.02 153.51 482,795 -4.12(-2.61%)
Jul 15, 2021 159.11 160.26 156.15 157.63 533,946 -2.14(-1.34%)
Jul 14, 2021 161.21 163.26 159.33 159.77 541,396 -0.17(-0.10%)
Jul 13, 2021 160.03 160.86 158.06 159.94 475,492 -1.30(-0.80%)
Jul 12, 2021 160.76 161.75 159.22 161.23 463,687 +0.09(+0.05%)
Jul 09, 2021 158.56 161.88 156.73 161.15 466,352 +3.85(+2.45%)
Jul 08, 2021 156.63 159.95 154.07 157.30 411,581 -3.43(-2.13%)
Jul 07, 2021 164.68 166.21 158.69 160.73 542,776 -3.19(-1.94%)
Jul 06, 2021 166.03 166.47 161.18 163.91 579,135 -0.24(-0.15%)
Jul 02, 2021 170.48 170.48 162.93 164.16 520,664 -2.19(-1.32%)
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.