Indicators

Mks Instruments Inc (NQ: MKSI )

128.25 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	32.87	33.28	31.83	31.88	388,984	-1.25(-3.77%)
Jan 29, 2015	31.88	33.31	31.88	33.13	709,802	+1.48(+4.69%)
Jan 28, 2015	31.97	32.20	31.56	31.65	351,678	-0.08(-0.26%)
Jan 27, 2015	31.42	32.01	31.01	31.73	221,804	-0.17(-0.54%)
Jan 26, 2015	31.56	31.93	31.19	31.90	242,526	+0.33(+1.04%)
Jan 23, 2015	31.66	31.79	31.19	31.57	212,823	-0.07(-0.23%)
Jan 22, 2015	30.91	31.66	30.37	31.65	179,393	+0.93(+3.02%)
Jan 21, 2015	30.53	31.01	30.53	30.72	445,455	+0.05(+0.18%)
Jan 20, 2015	30.90	31.20	30.43	30.66	212,606	-0.19(-0.62%)
Jan 16, 2015	30.14	30.90	30.09	30.85	252,001	+0.65(+2.14%)
Jan 15, 2015	30.44	30.69	30.00	30.21	288,119	-0.19(-0.63%)
Jan 14, 2015	30.31	30.90	30.15	30.40	285,882	-0.35(-1.13%)
Jan 13, 2015	31.17	31.71	30.43	30.74	216,170	-0.07(-0.24%)
Jan 12, 2015	31.52	31.52	30.62	30.82	229,414	-0.53(-1.69%)
Jan 09, 2015	31.34	31.89	31.05	31.35	368,509	-0.77(-2.41%)
Jan 08, 2015	31.75	32.45	31.16	32.12	166,124	+0.74(+2.35%)
Jan 07, 2015	31.51	31.62	30.97	31.38	609,431	+0.13(+0.41%)
Jan 06, 2015	32.30	32.42	31.08	31.25	271,080	-1.02(-3.16%)
Jan 05, 2015	32.78	33.10	32.04	32.27	274,632	-0.77(-2.32%)

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.