Indicators

Mks Instruments Inc (NQ: MKSI )

135.59 -0.53 (-0.39%)

Streaming Delayed Price Updated: 2:31 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	15.81	15.95	15.65	15.87	314,273	+0.11(+0.69%)
Jul 28, 2005	15.57	15.78	15.51	15.76	301,942	+0.12(+0.80%)
Jul 27, 2005	15.41	15.75	15.36	15.64	330,671	-0.18(-1.15%)
Jul 26, 2005	15.94	16.08	15.60	15.82	324,380	-0.05(-0.31%)
Jul 25, 2005	15.95	16.23	15.71	15.87	209,441	-0.31(-1.90%)
Jul 22, 2005	16.19	16.28	15.82	16.18	447,948	-0.02(-0.15%)
Jul 21, 2005	17.03	17.17	16.19	16.20	752,353	-0.92(-5.38%)
Jul 20, 2005	15.41	17.18	15.36	17.12	875,586	+1.35(+8.58%)
Jul 19, 2005	15.24	15.84	15.24	15.77	97,126	+0.50(+3.26%)
Jul 18, 2005	15.70	15.78	15.12	15.27	333,378	-0.54(-3.44%)
Jul 15, 2005	15.53	15.90	15.53	15.82	409,583	+0.20(+1.25%)
Jul 14, 2005	15.24	15.71	15.23	15.62	271,295	+0.42(+2.79%)
Jul 13, 2005	15.20	15.34	14.82	15.20	189,024	-0.21(-1.35%)
Jul 12, 2005	14.95	15.55	14.84	15.41	245,632	+0.28(+1.87%)
Jul 11, 2005	14.66	15.14	14.62	15.12	174,992	+0.42(+2.82%)
Jul 08, 2005	14.04	14.74	14.01	14.71	303,887	+0.66(+4.73%)
Jul 07, 2005	13.95	14.04	13.79	14.04	292,939	+0.05(+0.36%)
Jul 06, 2005	13.96	14.14	13.91	13.99	349,664	-0.05(-0.35%)
Jul 05, 2005	14.14	14.33	13.91	14.04	403,739	-0.14(-1.00%)

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.