Indicators

Mks Instruments Inc (NQ: MKSI )

128.20 -1.24 (-0.96%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	32.82	33.24	31.78	31.84	389,539	-1.25(-3.77%)
Jan 29, 2015	31.84	33.27	31.84	33.08	710,814	+1.48(+4.69%)
Jan 28, 2015	31.93	32.15	31.52	31.60	352,180	-0.08(-0.26%)
Jan 27, 2015	31.37	31.97	30.96	31.68	222,120	-0.17(-0.54%)
Jan 26, 2015	31.52	31.88	31.15	31.86	242,872	+0.33(+1.04%)
Jan 23, 2015	31.61	31.74	31.15	31.53	213,126	-0.07(-0.23%)
Jan 22, 2015	30.86	31.61	30.33	31.60	179,649	+0.93(+3.02%)
Jan 21, 2015	30.48	30.96	30.48	30.67	446,090	+0.05(+0.18%)
Jan 20, 2015	30.86	31.16	30.38	30.62	212,909	-0.19(-0.62%)
Jan 16, 2015	30.10	30.86	30.05	30.81	252,360	+0.65(+2.14%)
Jan 15, 2015	30.40	30.65	29.96	30.16	288,530	-0.19(-0.63%)
Jan 14, 2015	30.26	30.86	30.11	30.36	286,290	-0.35(-1.13%)
Jan 13, 2015	31.13	31.66	30.38	30.70	216,478	-0.07(-0.24%)
Jan 12, 2015	31.47	31.47	30.57	30.77	229,741	-0.53(-1.69%)
Jan 09, 2015	31.29	31.85	31.01	31.30	369,034	-0.77(-2.41%)
Jan 08, 2015	31.70	32.40	31.12	32.07	166,361	+0.74(+2.35%)
Jan 07, 2015	31.46	31.57	30.93	31.34	610,299	+0.13(+0.41%)
Jan 06, 2015	32.26	32.37	31.04	31.21	271,467	-1.02(-3.16%)
Jan 05, 2015	32.73	33.06	31.99	32.23	275,024	-0.76(-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.