Mks Instruments Inc (NQ: MKSI )

143.21 USD -0.08 (-0.06%)
Official Closing Price Updated: 5:41 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2020 143.95 144.65 142.13 143.21 275,472 -0.08(-0.06%)
Dec 02, 2020 140.16 143.62 138.68 143.29 397,982 +3.29(+2.35%)
Dec 01, 2020 139.54 142.41 138.54 140.00 514,857 +2.02(+1.46%)
Nov 30, 2020 139.12 139.47 136.49 137.98 240,710 -0.15(-0.11%)
Nov 27, 2020 137.92 139.22 137.33 138.13 167,700 +1.88(+1.38%)
Nov 25, 2020 137.32 137.93 134.45 136.25 273,900 -1.62(-1.18%)
Nov 24, 2020 138.58 139.06 136.57 137.87 247,711 -0.27(-0.20%)
Nov 23, 2020 134.28 138.38 133.51 138.14 203,520 +5.79(+4.37%)
Nov 20, 2020 134.49 135.19 132.19 132.35 243,300 -1.88(-1.40%)
Nov 19, 2020 132.31 134.38 131.17 134.23 129,101 +1.03(+0.77%)
Nov 18, 2020 132.59 134.33 130.71 133.20 274,669 +1.13(+0.86%)
Nov 17, 2020 130.20 133.09 128.69 132.07 311,222 +0.57(+0.43%)
Nov 16, 2020 128.78 131.51 128.00 131.50 209,504 +4.43(+3.49%)
Nov 13, 2020 127.16 128.49 126.27 127.07 125,600 +1.87(+1.49%)
Nov 12, 2020 129.00 129.00 124.38 125.20 187,377 -3.33(-2.59%)
Nov 11, 2020 126.85 129.55 125.82 128.53 213,004 +2.83(+2.25%)
Nov 10, 2020 125.48 127.12 124.33 125.70 260,354 -1.28(-1.01%)
Nov 09, 2020 131.70 133.24 126.65 126.98 363,996 -0.51(-0.40%)
Nov 06, 2020 126.11 127.77 124.27 127.49 230,900 +1.47(+1.17%)
Nov 05, 2020 120.32 126.20 120.00 126.02 460,015 +7.72(+6.53%)
Nov 04, 2020 115.15 119.19 112.76 118.30 250,771 +3.23(+2.81%)
Nov 03, 2020 113.14 115.56 111.12 115.07 269,077 +2.90(+2.59%)
Nov 02, 2020 109.74 112.97 109.74 112.17 248,402 +3.78(+3.49%)
Oct 30, 2020 110.82 112.25 107.36 108.39 277,200 -4.45(-3.94%)
Oct 29, 2020 108.63 113.55 107.98 112.84 425,250 +3.54(+3.24%)
Oct 28, 2020 109.80 114.19 106.00 109.30 832,360 -0.50(-0.46%)
Oct 27, 2020 110.25 111.79 108.56 109.80 272,367 -0.33(-0.30%)
Oct 26, 2020 111.65 113.43 108.43 110.13 243,924 -3.08(-2.72%)
Oct 23, 2020 114.18 114.78 112.65 113.21 183,700 -1.04(-0.91%)
Oct 22, 2020 113.62 114.71 111.24 114.25 238,182 +1.39(+1.23%)
Oct 21, 2020 113.82 114.65 112.61 112.86 181,623 -0.66(-0.58%)
Oct 20, 2020 115.24 115.57 113.35 113.52 152,036 -0.74(-0.65%)
Oct 19, 2020 115.39 117.03 113.90 114.26 177,633 +0.01(+0.01%)
Oct 16, 2020 117.72 117.72 113.69 114.25 227,800 -2.46(-2.11%)
Oct 15, 2020 114.24 117.00 113.91 116.71 310,578 -0.15(-0.13%)
Oct 14, 2020 118.84 119.78 116.02 116.86 196,809 -1.75(-1.48%)
Oct 13, 2020 119.52 120.07 118.09 118.61 374,918 -0.71(-0.60%)
Oct 12, 2020 120.60 120.64 118.47 119.32 366,286 +0.44(+0.37%)
Oct 09, 2020 118.27 119.65 117.69 118.88 363,400 +2.18(+1.87%)
Oct 08, 2020 115.57 116.84 114.44 116.70 209,567 +2.09(+1.82%)
Oct 07, 2020 113.04 115.00 112.55 114.61 456,697 +3.37(+3.03%)
Oct 06, 2020 111.59 114.25 110.79 111.24 362,967 -0.08(-0.07%)
Oct 05, 2020 109.35 111.80 109.35 111.32 540,844 +2.86(+2.64%)
Oct 02, 2020 108.76 110.41 108.46 108.46 299,600 -3.02(-2.71%)
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.