Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mks Instruments Inc (NQ: MKSI )

126.59 -2.78 (-2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 11.05 11.27 10.50 10.90 366,036 -0.19(-1.72%)
Oct 30, 2002 10.60 11.25 10.60 11.09 497,087 +0.37(+3.49%)
Oct 29, 2002 10.80 11.08 10.20 10.72 1,015,606 -0.11(-1.00%)
Oct 28, 2002 9.938 11.08 9.938 10.83 939,360 +1.00(+10.23%)
Oct 25, 2002 9.232 9.921 9.174 9.822 364,349 +0.47(+5.06%)
Oct 24, 2002 9.623 10.00 9.216 9.349 672,792 -0.12(-1.30%)
Oct 23, 2002 8.294 9.506 7.970 9.471 784,466 +1.04(+12.28%)
Oct 22, 2002 8.659 8.801 7.970 8.435 839,751 -0.36(-4.06%)
Oct 21, 2002 8.195 9.041 7.896 8.792 605,001 +0.54(+6.54%)
Oct 18, 2002 7.472 8.336 6.982 8.253 925,328 +0.80(+10.69%)
Oct 17, 2002 8.095 8.253 7.323 7.456 2,654,635 -0.37(-4.67%)
Oct 16, 2002 9.238 9.407 7.788 7.821 766,044 -1.79(-18.58%)
Oct 15, 2002 9.149 9.780 9.141 9.606 378,265 +0.72(+8.13%)
Oct 14, 2002 8.676 8.992 8.394 8.884 264,499 +0.31(+3.58%)
Oct 11, 2002 8.286 8.776 8.286 8.576 276,544 +0.44(+5.41%)
Oct 10, 2002 7.323 8.427 7.323 8.136 537,431 +0.82(+11.24%)
Oct 09, 2002 7.381 7.804 7.314 7.314 561,279 -0.22(-2.97%)
Oct 08, 2002 7.987 8.269 7.397 7.539 579,587 -0.64(-7.82%)
Oct 07, 2002 8.502 8.684 8.136 8.178 239,567 -0.33(-3.90%)
Oct 04, 2002 9.050 9.133 8.427 8.510 372,178 -0.51(-5.62%)
Oct 03, 2002 9.282 9.457 8.701 9.016 475,039 -0.47(-4.99%)
Oct 02, 2002 9.207 9.822 9.158 9.490 604,760 +0.23(+2.51%)
Oct 01, 2002 9.183 9.432 8.585 9.257 519,725 +0.19(+2.11%)
Sep 30, 2002 9.273 9.382 8.950 9.066 357,725 -0.27(-2.93%)
Sep 27, 2002 9.158 9.797 9.050 9.340 379,405 +0.24(+2.65%)
Sep 26, 2002 9.274 9.506 8.992 9.099 822,527 +0.07(+0.74%)
Sep 25, 2002 8.527 9.174 8.394 9.033 701,719 +0.61(+7.30%)
Sep 24, 2002 8.377 8.718 8.095 8.419 54,008,096 +0.02(+0.20%)
Sep 23, 2002 8.842 8.850 8.211 8.402 452,998 -0.55(-6.12%)
Sep 20, 2002 9.340 9.349 8.826 8.950 313,392 -0.24(-2.62%)
Sep 19, 2002 9.166 9.365 8.925 9.191 256,911 -0.02(-0.27%)
Sep 18, 2002 9.349 9.531 8.967 9.216 317,059 -0.13(-1.42%)
Sep 17, 2002 10.00 10.34 9.216 9.349 358,032 -0.45(-4.58%)
Sep 16, 2002 10.05 10.22 9.672 9.797 11,791,687 -0.30(-2.97%)
Sep 13, 2002 10.18 10.38 9.980 10.10 299,782 -0.16(-1.53%)
Sep 12, 2002 10.74 10.78 10.18 10.25 378,442 -0.54(-5.00%)
Sep 11, 2002 10.72 11.25 10.68 10.79 178,019 +0.04(+0.39%)
Sep 10, 2002 10.51 10.99 10.46 10.75 244,622 +0.29(+2.78%)
Sep 09, 2002 10.56 10.56 10.16 10.46 521,128 -0.02(-0.16%)
Sep 06, 2002 10.54 10.63 10.36 10.48 822,797 +0.35(+3.44%)
Sep 05, 2002 10.49 10.49 10.05 10.13 319,336 -0.60(-5.57%)
Sep 04, 2002 10.46 10.79 10.17 10.73 504,617 +0.21(+1.97%)
Sep 03, 2002 11.30 11.41 10.41 10.52 270,401 -0.72(-6.43%)
Aug 30, 2002 11.46 11.62 11.24 11.24 207,905 -0.31(-2.66%)
Aug 29, 2002 11.32 11.57 10.88 11.55 339,569 +0.17(+1.46%)
Aug 28, 2002 11.67 11.67 11.23 11.38 281,233 -0.32(-2.77%)
Aug 27, 2002 11.75 12.15 11.68 11.71 370,045 -0.53(-4.34%)
Aug 26, 2002 12.54 12.72 11.80 12.24 284,398 -0.22(-1.73%)
Aug 23, 2002 13.07 13.07 12.37 12.45 592,655 -0.49(-3.78%)
Aug 22, 2002 12.63 13.16 12.04 12.94 545,260 +0.58(+4.70%)
Aug 21, 2002 11.77 12.44 11.77 12.36 373,079 +0.56(+4.71%)
Aug 20, 2002 11.62 11.91 11.54 11.81 459,766 +0.07(+0.64%)
Aug 16, 2002 11.37 12.20 11.08 11.73 976,261 +0.32(+2.82%)
Aug 15, 2002 11.81 12.00 11.37 11.41 549,362 -0.26(-2.19%)
Aug 14, 2002 11.45 11.76 10.88 11.66 840,233 +0.17(+1.52%)
Aug 13, 2002 12.22 12.53 11.31 11.49 689,188 -0.83(-6.74%)
Aug 12, 2002 13.03 13.03 12.17 12.32 539,573 -0.89(-6.73%)
Aug 07, 2002 13.16 13.63 12.53 13.21 356,159 +0.46(+3.65%)
Aug 06, 2002 12.64 13.45 12.64 12.74 335,195 +0.14(+1.12%)
Aug 05, 2002 13.41 13.42 12.37 12.60 459,797 -0.95(-6.99%)
Aug 02, 2002 13.31 13.70 13.18 13.55 782,510 +0.22(+1.68%)
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.