Skip to main content

Mks Instruments Inc (NQ: MKSI )

133.00 +1.08 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 106.78 107.61 106.00 106.55 250,795 -0.81(-0.76%)
Dec 30, 2019 106.87 107.70 104.57 107.36 190,305 +0.40(+0.37%)
Dec 27, 2019 108.47 108.71 106.65 106.96 192,046 -1.25(-1.15%)
Dec 26, 2019 108.05 108.57 107.68 108.21 125,757 +0.27(+0.25%)
Dec 24, 2019 109.06 109.06 105.72 107.94 98,914 -0.42(-0.38%)
Dec 23, 2019 109.44 109.44 107.72 108.36 302,678 -0.64(-0.59%)
Dec 20, 2019 108.47 110.15 107.94 109.00 1,502,915 +1.30(+1.21%)
Dec 19, 2019 106.78 108.47 105.43 107.70 359,676 +1.19(+1.12%)
Dec 18, 2019 106.74 107.54 104.90 106.51 433,263 -0.72(-0.67%)
Dec 17, 2019 106.92 107.76 106.35 107.22 424,553 +0.75(+0.70%)
Dec 16, 2019 106.81 108.63 106.45 106.48 443,409 +0.59(+0.56%)
Dec 13, 2019 107.08 108.14 105.62 105.89 347,748 -1.44(-1.34%)
Dec 12, 2019 105.27 108.42 104.26 107.33 491,963 +1.87(+1.77%)
Dec 11, 2019 103.09 105.67 103.09 105.46 454,735 +2.17(+2.10%)
Dec 10, 2019 102.39 103.63 101.70 103.29 265,806 +1.34(+1.31%)
Dec 09, 2019 104.34 104.77 101.78 101.96 552,026 -2.86(-2.73%)
Dec 06, 2019 103.90 105.33 103.85 104.81 327,923 +2.02(+1.96%)
Dec 05, 2019 103.71 104.37 102.30 102.80 405,959 -0.25(-0.24%)
Dec 04, 2019 102.33 104.15 102.33 103.05 423,617 +1.82(+1.80%)
Dec 03, 2019 100.54 101.39 100.10 101.23 273,942 -1.76(-1.71%)
Dec 02, 2019 103.55 103.92 101.45 102.99 721,070 +0.06(+0.06%)
Nov 29, 2019 104.06 105.06 102.77 102.93 126,585 -1.96(-1.86%)
Nov 27, 2019 104.04 105.23 103.20 104.89 218,271 +0.91(+0.88%)
Nov 26, 2019 103.16 104.02 102.03 103.98 321,640 +0.93(+0.90%)
Nov 25, 2019 100.10 103.48 99.54 103.05 455,589 +3.70(+3.72%)
Nov 22, 2019 100.77 100.77 98.62 99.35 220,749 -0.35(-0.35%)
Nov 21, 2019 102.18 102.18 98.73 99.70 454,091 -3.21(-3.12%)
Nov 20, 2019 102.32 104.49 102.27 102.91 618,153 -0.52(-0.50%)
Nov 19, 2019 106.32 106.47 103.41 103.43 411,961 -2.55(-2.41%)
Nov 18, 2019 105.89 107.08 104.90 105.98 348,804 -0.23(-0.22%)
Nov 15, 2019 107.12 108.24 106.12 106.21 542,291 +0.80(+0.76%)
Nov 14, 2019 105.35 106.04 104.75 105.41 570,423 -0.32(-0.30%)
Nov 13, 2019 105.46 106.55 104.91 105.73 323,384 -0.96(-0.90%)
Nov 12, 2019 107.68 108.50 106.28 106.69 294,228 -0.44(-0.42%)
Nov 11, 2019 107.61 108.55 106.88 107.13 249,879 -1.54(-1.41%)
Nov 08, 2019 107.45 108.87 107.03 108.67 313,871 +0.26(+0.24%)
Nov 07, 2019 110.50 110.91 108.08 108.41 311,513 -0.69(-0.63%)
Nov 06, 2019 109.69 109.71 107.50 109.09 245,370 -1.26(-1.14%)
Nov 05, 2019 109.11 110.87 108.16 110.35 397,109 +1.38(+1.27%)
Nov 04, 2019 107.81 109.50 106.68 108.97 418,070 +2.81(+2.65%)
Nov 01, 2019 105.31 106.33 105.06 106.16 537,946 +1.55(+1.48%)
Oct 31, 2019 105.97 105.97 104.40 104.61 394,349 -1.86(-1.75%)
Oct 30, 2019 108.24 108.90 105.89 106.47 485,069 -1.62(-1.49%)
Oct 29, 2019 110.30 110.71 107.75 108.09 475,978 -2.81(-2.54%)
Oct 28, 2019 107.33 111.28 107.09 110.90 642,342 +3.82(+3.57%)
Oct 25, 2019 105.42 107.20 104.11 107.08 733,158 +1.25(+1.18%)
Oct 24, 2019 101.18 106.33 98.67 105.84 1,310,938 +14.35(+15.69%)
Oct 23, 2019 91.62 93.51 90.18 91.48 498,021 -1.18(-1.27%)
Oct 22, 2019 92.48 93.73 92.35 92.66 340,306 +0.02(+0.02%)
Oct 21, 2019 92.15 93.66 91.78 92.64 323,556 +1.46(+1.60%)
Oct 18, 2019 91.41 91.85 89.48 91.18 279,732 -0.33(-0.36%)
Oct 17, 2019 91.20 94.62 91.03 91.51 403,776 +1.59(+1.77%)
Oct 16, 2019 90.07 91.00 89.29 89.92 352,166 -0.87(-0.96%)
Oct 15, 2019 89.68 91.83 88.84 90.79 327,990 +1.51(+1.69%)
Oct 14, 2019 90.28 90.46 88.72 89.28 234,535 -1.24(-1.37%)
Oct 11, 2019 90.29 91.89 89.28 90.52 406,666 +2.47(+2.81%)
Oct 10, 2019 86.93 89.16 86.31 88.04 320,500 +1.56(+1.80%)
Oct 09, 2019 85.89 87.08 85.09 86.49 238,240 +1.78(+2.10%)
Oct 08, 2019 87.07 87.58 84.59 84.71 215,835 -3.63(-4.11%)
Oct 07, 2019 88.83 89.33 87.93 88.34 282,525 -1.06(-1.19%)
Oct 04, 2019 86.80 89.40 86.76 89.40 328,043 +3.19(+3.70%)
Oct 03, 2019 83.96 86.28 82.17 86.21 753,219 +2.08(+2.47%)
Oct 02, 2019 85.33 85.33 82.44 84.14 529,555 -1.99(-2.31%)
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.