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 30, 2016 56.02 56.02 56.02 0 -0.28(-0.50%)
Dec 29, 2016 56.35 56.68 55.65 56.31 211,784 +0.14(+0.25%)
Dec 28, 2016 57.58 57.60 56.02 56.17 239,421 -1.13(-1.98%)
Dec 27, 2016 56.78 57.82 56.78 57.30 247,394 +0.75(+1.33%)
Dec 23, 2016 56.54 56.54 56.54 0 +0.19(+0.33%)
Dec 22, 2016 56.68 56.68 55.79 56.35 258,571 -0.09(-0.17%)
Dec 21, 2016 56.73 57.44 56.40 56.45 399,199 -0.14(-0.25%)
Dec 20, 2016 56.73 57.25 56.26 56.59 361,801 -0.09(-0.17%)
Dec 19, 2016 55.27 57.30 55.18 56.68 475,813 +1.37(+2.47%)
Dec 16, 2016 56.92 57.30 55.18 55.32 1,621,616 -1.46(-2.57%)
Dec 15, 2016 56.02 57.30 55.69 56.78 410,588 +0.99(+1.78%)
Dec 14, 2016 55.65 56.07 55.32 55.79 247,067 -0.05(-0.08%)
Dec 13, 2016 55.65 56.12 55.36 55.84 252,804 +0.33(+0.59%)
Dec 12, 2016 55.74 56.31 55.36 55.51 300,104 -0.28(-0.51%)
Dec 09, 2016 56.50 56.59 55.18 55.79 379,888 -0.52(-0.92%)
Dec 08, 2016 55.55 56.59 55.32 56.31 269,402 +0.85(+1.53%)
Dec 07, 2016 54.09 55.51 54.09 55.46 368,693 +1.46(+2.71%)
Dec 06, 2016 53.48 54.33 52.91 54.00 297,058 +0.47(+0.88%)
Dec 05, 2016 52.77 53.86 52.63 53.53 274,929 +0.99(+1.89%)
Dec 02, 2016 50.98 52.77 50.46 52.53 408,803 +1.08(+2.11%)
Dec 01, 2016 54.14 54.23 50.88 51.45 503,456 -2.83(-5.21%)
Nov 30, 2016 55.08 55.74 54.23 54.28 341,667 -0.66(-1.20%)
Nov 29, 2016 54.75 55.51 54.56 54.94 249,441 +0.24(+0.43%)
Nov 28, 2016 54.19 54.85 53.90 54.70 220,016 +0.14(+0.26%)
Nov 25, 2016 54.28 54.80 54.28 54.56 121,833 +0.28(+0.52%)
Nov 23, 2016 54.28 54.28 54.28 0 +0.28(+0.52%)
Nov 22, 2016 53.93 54.31 53.32 54.00 347,239 +0.40(+0.75%)
Nov 21, 2016 53.08 53.65 52.57 53.60 482,262 +0.47(+0.88%)
Nov 18, 2016 53.32 53.60 52.76 53.13 344,284 +0.09(+0.18%)
Nov 17, 2016 52.33 53.27 52.17 53.04 338,953 +0.75(+1.44%)
Nov 16, 2016 52.61 52.85 51.72 52.29 337,884 -0.38(-0.71%)
Nov 15, 2016 51.11 52.99 50.50 52.66 845,496 +1.93(+3.80%)
Nov 14, 2016 49.23 50.92 49.23 50.73 618,768 +1.88(+3.85%)
Nov 11, 2016 47.21 48.90 46.97 48.85 657,646 +1.79(+3.80%)
Nov 10, 2016 48.05 48.71 46.78 47.07 548,718 -0.28(-0.60%)
Nov 09, 2016 46.45 47.77 45.19 47.35 572,510 +0.24(+0.50%)
Nov 08, 2016 47.68 47.68 46.78 47.11 655,150 -0.66(-1.38%)
Nov 07, 2016 46.64 47.91 46.03 47.77 703,718 +2.07(+4.53%)
Nov 04, 2016 46.08 46.41 45.66 45.70 321,914 -0.19(-0.41%)
Nov 03, 2016 46.78 46.78 45.80 45.89 250,233 -0.61(-1.31%)
Nov 02, 2016 46.83 47.11 46.41 46.50 312,565 -0.33(-0.70%)
Nov 01, 2016 47.49 47.82 46.60 46.83 270,136 -0.61(-1.29%)
Oct 31, 2016 46.83 47.63 46.45 47.44 451,654 +0.75(+1.61%)
Oct 28, 2016 47.11 47.82 46.45 46.69 452,380 -0.24(-0.50%)
Oct 27, 2016 47.02 49.04 46.55 46.92 737,789 +0.99(+2.15%)
Oct 26, 2016 46.13 47.02 45.61 45.94 249,898 -0.38(-0.81%)
Oct 25, 2016 46.55 46.62 45.78 46.31 175,588 -0.14(-0.30%)
Oct 24, 2016 45.94 46.69 45.94 46.45 192,835 +0.89(+1.96%)
Oct 21, 2016 45.14 45.70 43.73 45.56 246,870 +0.00(+0.00%)
Oct 20, 2016 46.17 46.41 45.04 45.56 220,892 -0.89(-1.92%)
Oct 19, 2016 45.94 46.55 45.61 46.45 232,814 +0.42(+0.92%)
Oct 18, 2016 45.94 46.78 45.70 46.03 325,392 +0.52(+1.14%)
Oct 17, 2016 45.80 46.17 45.51 45.51 180,206 -0.17(-0.37%)
Oct 14, 2016 45.51 45.90 45.38 45.68 234,234 +0.46(+1.02%)
Oct 13, 2016 45.33 45.49 44.49 45.22 323,319 -0.56(-1.23%)
Oct 12, 2016 45.36 45.84 44.76 45.79 401,406 +0.69(+1.52%)
Oct 11, 2016 46.32 46.32 44.88 45.10 487,721 -1.32(-2.84%)
Oct 10, 2016 47.21 47.46 46.34 46.42 265,427 -0.39(-0.82%)
Oct 07, 2016 47.16 47.21 46.42 46.80 406,759 -0.36(-0.76%)
Oct 06, 2016 46.45 47.20 46.03 47.16 280,292 +0.68(+1.46%)
Oct 05, 2016 45.83 46.52 45.42 46.48 347,616 +0.83(+1.81%)
Oct 04, 2016 46.12 46.38 45.32 45.66 307,330 -0.20(-0.43%)
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.