Mks Instruments Inc (NQ: MKSI )

153.35 USD +0.09 (+0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 151.72 154.40 151.72 153.35 237,953 +0.09(+0.06%)
Sep 23, 2021 151.07 153.90 150.82 153.26 335,176 +2.91(+1.94%)
Sep 22, 2021 150.20 151.39 148.92 150.35 462,197 +1.12(+0.75%)
Sep 21, 2021 148.13 150.99 145.21 149.23 504,957 +2.05(+1.39%)
Sep 20, 2021 146.72 147.98 144.19 147.18 403,006 -2.29(-1.53%)
Sep 17, 2021 150.21 150.55 148.00 149.47 971,476 -1.03(-0.68%)
Sep 16, 2021 150.23 152.35 149.23 150.50 326,948 -0.74(-0.49%)
Sep 15, 2021 151.31 151.51 148.81 151.24 334,413 -0.02(-0.01%)
Sep 14, 2021 150.67 152.43 149.87 151.26 317,383 +0.71(+0.47%)
Sep 13, 2021 150.73 151.81 148.51 150.55 248,140 +2.13(+1.44%)
Sep 10, 2021 149.63 152.11 148.42 148.42 298,323 -0.09(-0.06%)
Sep 09, 2021 146.15 149.51 145.82 148.51 191,247 +2.37(+1.62%)
Sep 08, 2021 149.08 149.35 144.86 146.14 348,688 -3.39(-2.27%)
Sep 07, 2021 149.10 149.76 147.08 149.53 354,561 +1.02(+0.69%)
Sep 03, 2021 147.68 149.00 147.02 148.51 241,586 +1.27(+0.86%)
Sep 02, 2021 146.06 147.71 145.36 147.24 546,191 +2.20(+1.52%)
Sep 01, 2021 148.10 149.31 144.65 145.04 619,973 -2.14(-1.45%)
Aug 31, 2021 150.03 150.03 146.98 147.18 426,480 -2.30(-1.54%)
Aug 30, 2021 151.23 151.61 148.10 149.48 225,267 -0.80(-0.53%)
Aug 27, 2021 145.13 150.75 145.12 150.28 428,868 +6.05(+4.19%)
Aug 26, 2021 143.50 144.96 142.64 144.23 472,264 +0.19(+0.13%)
Aug 25, 2021 144.59 146.15 143.64 144.04 332,987 -0.71(-0.49%)
Aug 24, 2021 144.88 146.48 143.91 144.75 203,491 +1.12(+0.78%)
Aug 23, 2021 141.38 144.04 141.10 143.63 416,120 +2.80(+1.99%)
Aug 20, 2021 141.33 142.99 139.21 140.83 205,343 +0.41(+0.29%)
Aug 19, 2021 140.00 141.25 138.70 140.42 404,279 -0.79(-0.56%)
Aug 18, 2021 142.72 145.18 141.06 141.21 237,633 -1.28(-0.90%)
Aug 17, 2021 145.91 145.91 141.93 142.49 597,440 -4.90(-3.32%)
Aug 16, 2021 145.79 147.73 145.51 147.39 268,494 +1.23(+0.84%)
Aug 13, 2021 146.69 147.24 145.54 146.16 290,894 -0.70(-0.48%)
Aug 12, 2021 150.25 151.30 145.39 146.86 544,803 -4.80(-3.16%)
Aug 11, 2021 152.20 152.70 150.02 151.66 345,516 +0.09(+0.06%)
Aug 10, 2021 154.74 155.32 150.50 151.57 563,743 -3.27(-2.11%)
Aug 09, 2021 157.44 157.44 154.74 154.84 224,363 -2.03(-1.29%)
Aug 06, 2021 153.82 157.84 153.82 156.87 472,627 +2.13(+1.38%)
Aug 05, 2021 157.12 157.30 152.35 154.74 517,521 -1.23(-0.79%)
Aug 04, 2021 157.04 158.27 154.41 155.97 404,067 +0.18(+0.12%)
Aug 03, 2021 157.41 157.41 153.44 155.79 321,791 -0.63(-0.40%)
Aug 02, 2021 158.14 160.84 156.40 156.42 507,964 -0.02(-0.01%)
Jul 30, 2021 153.26 159.35 153.01 156.44 575,057 +1.63(+1.05%)
Jul 29, 2021 155.11 157.00 151.00 154.81 1,079,926 -5.29(-3.30%)
Jul 28, 2021 157.25 161.84 156.87 160.10 627,987 +3.48(+2.22%)
Jul 27, 2021 161.08 162.68 154.78 156.62 1,349,243 -5.93(-3.65%)
Jul 26, 2021 164.85 166.00 161.62 162.55 609,457 -2.56(-1.55%)
Jul 23, 2021 164.51 165.91 162.50 165.11 281,313 +2.36(+1.45%)
Jul 22, 2021 164.59 165.77 161.36 162.75 331,823 -2.56(-1.55%)
Jul 21, 2021 161.72 165.70 161.33 165.31 522,281 +4.76(+2.96%)
Jul 20, 2021 154.79 160.98 154.06 160.55 798,838 +6.33(+4.10%)
Jul 19, 2021 154.00 155.57 152.33 154.22 369,740 -3.37(-2.14%)
Jul 16, 2021 163.19 163.80 157.09 157.59 470,290 -4.23(-2.61%)
Jul 15, 2021 163.34 164.52 160.30 161.82 520,116 -2.20(-1.34%)
Jul 14, 2021 165.50 167.60 163.57 164.02 527,373 -0.17(-0.10%)
Jul 13, 2021 164.28 165.14 162.26 164.19 463,176 -1.33(-0.80%)
Jul 12, 2021 165.04 166.05 163.45 165.52 451,677 +0.09(+0.05%)
Jul 09, 2021 162.78 166.19 160.90 165.43 454,273 +3.95(+2.45%)
Jul 08, 2021 160.80 164.21 158.17 161.48 400,921 -3.52(-2.13%)
Jul 07, 2021 169.06 170.63 162.91 165.00 528,718 -3.27(-1.94%)
Jul 06, 2021 170.45 170.90 165.47 168.27 564,135 -0.25(-0.15%)
Jul 02, 2021 175.01 175.01 167.26 168.52 507,178 -2.25(-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.