Skip to main content

Mks Instruments Inc (NQ: MKSI )

122.02 +4.04 (+3.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 14.34 14.43 14.10 14.13 605,529 -0.19(-1.34%)
Nov 29, 2004 14.29 14.48 14.13 14.32 397,152 +0.19(+1.35%)
Nov 26, 2004 14.13 14.28 14.13 14.13 35,230 -0.02(-0.18%)
Nov 24, 2004 14.09 14.28 13.88 14.15 273,906 +0.17(+1.19%)
Nov 23, 2004 14.06 14.15 13.75 13.99 341,722 -0.02(-0.18%)
Nov 22, 2004 13.80 14.09 13.72 14.01 280,279 +0.07(+0.54%)
Nov 19, 2004 14.46 14.46 13.90 13.94 430,219 -0.54(-3.73%)
Nov 18, 2004 14.15 14.48 13.96 14.48 678,875 +0.18(+1.28%)
Nov 17, 2004 13.84 14.47 13.83 14.30 440,800 +0.54(+3.93%)
Nov 16, 2004 13.51 13.80 13.34 13.76 488,535 +0.30(+2.22%)
Nov 15, 2004 13.00 13.48 13.00 13.46 326,932 +0.32(+2.47%)
Nov 12, 2004 13.07 13.13 12.77 13.13 195,510 +0.09(+0.70%)
Nov 11, 2004 12.91 13.06 12.82 13.04 158,596 +0.18(+1.42%)
Nov 10, 2004 13.14 13.21 12.77 12.86 252,624 -0.33(-2.52%)
Nov 09, 2004 12.94 13.19 12.94 13.19 268,616 +0.11(+0.83%)
Nov 08, 2004 13.10 13.41 12.97 13.08 360,119 -0.17(-1.26%)
Nov 05, 2004 13.17 13.51 13.11 13.25 277,393 +0.19(+1.47%)
Nov 04, 2004 13.09 13.19 12.80 13.06 348,936 -0.13(-1.01%)
Nov 03, 2004 13.75 13.75 13.07 13.19 354,347 -0.01(-0.06%)
Nov 02, 2004 13.07 13.56 13.06 13.20 198,516 -0.04(-0.31%)
Nov 01, 2004 13.07 13.34 13.07 13.24 226,532 +0.08(+0.63%)
Oct 29, 2004 13.14 13.48 13.12 13.16 328,736 -0.22(-1.68%)
Oct 28, 2004 13.17 13.46 13.15 13.38 264,888 +0.14(+1.07%)
Oct 27, 2004 12.77 13.27 12.73 13.24 244,207 +0.41(+3.18%)
Oct 26, 2004 12.96 13.05 12.49 12.83 390,660 -0.01(-0.06%)
Oct 25, 2004 12.63 13.09 12.47 12.84 287,133 +0.35(+2.80%)
Oct 22, 2004 13.15 13.27 12.45 12.49 403,164 -0.67(-5.06%)
Oct 21, 2004 12.68 13.22 12.42 13.16 758,714 +0.53(+4.22%)
Oct 20, 2004 11.94 13.44 11.94 12.62 1,024,445 +0.11(+0.86%)
Oct 19, 2004 12.57 12.94 12.47 12.52 379,958 +0.13(+1.07%)
Oct 18, 2004 12.23 12.47 12.12 12.38 342,924 +0.08(+0.68%)
Oct 15, 2004 12.37 12.50 12.18 12.30 542,523 -0.11(-0.87%)
Oct 14, 2004 13.02 13.04 12.33 12.41 544,447 -0.62(-4.73%)
Oct 13, 2004 13.39 13.47 12.98 13.02 387,654 +0.00(+0.00%)
Oct 12, 2004 12.82 13.25 12.68 13.02 271,622 -0.04(-0.32%)
Oct 11, 2004 13.13 13.25 12.92 13.07 314,067 -0.18(-1.38%)
Oct 08, 2004 13.58 13.66 13.12 13.25 507,292 -0.47(-3.45%)
Oct 07, 2004 14.16 14.38 13.72 13.72 353,866 -0.47(-3.34%)
Oct 06, 2004 14.07 14.20 13.71 14.20 232,784 +0.12(+0.83%)
Oct 05, 2004 14.10 14.20 13.73 14.08 509,938 +0.00(+0.00%)
Oct 04, 2004 13.81 14.30 13.80 14.08 482,643 +0.45(+3.29%)
Oct 01, 2004 12.97 13.64 12.87 13.63 512,342 +0.89(+6.98%)
Sep 30, 2004 12.65 13.09 12.64 12.74 389,457 +0.08(+0.66%)
Sep 29, 2004 12.43 12.87 12.38 12.66 362,163 +0.19(+1.53%)
Sep 28, 2004 12.33 12.53 12.21 12.47 285,089 +0.15(+1.22%)
Sep 27, 2004 12.26 12.57 12.12 12.32 382,603 -0.13(-1.07%)
Sep 24, 2004 13.16 13.18 12.44 12.45 438,756 -0.71(-5.37%)
Sep 23, 2004 13.17 13.28 12.80 13.16 286,892 -0.05(-0.38%)
Sep 22, 2004 13.43 13.68 13.10 13.21 321,521 -0.45(-3.29%)
Sep 21, 2004 13.36 13.78 13.36 13.66 375,389 +0.28(+2.11%)
Sep 20, 2004 13.09 13.79 12.94 13.37 687,773 +0.19(+1.45%)
Sep 17, 2004 12.43 13.36 12.16 13.18 1,474,864 -0.10(-0.75%)
Sep 16, 2004 13.07 13.51 13.07 13.28 582,803 +0.32(+2.44%)
Sep 15, 2004 12.98 13.10 12.74 12.97 529,777 -0.11(-0.86%)
Sep 14, 2004 12.92 13.20 12.67 13.08 1,125,206 -0.01(-0.10%)
Sep 13, 2004 12.92 13.53 12.62 13.09 1,754,302 +1.56(+13.56%)
Sep 10, 2004 11.14 11.53 10.91 11.53 765,809 +0.37(+3.28%)
Sep 09, 2004 10.94 11.19 10.87 11.16 622,963 +0.35(+3.23%)
Sep 08, 2004 10.99 11.14 10.81 10.81 301,081 -0.25(-2.26%)
Sep 07, 2004 11.04 11.38 10.89 11.06 643,284 -0.01(-0.07%)
Sep 03, 2004 11.06 11.31 10.99 11.07 454,868 -0.26(-2.28%)
Sep 02, 2004 11.24 11.48 11.06 11.33 176,632 +0.13(+1.19%)
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.