Indicators

Mks Instruments Inc (NQ: MKSI )

128.25 +0.11 (+0.09%)

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 (%)
Apr 30, 2012	23.90	24.01	23.57	23.67	221,375	-0.23(-0.97%)
Apr 27, 2012	23.80	23.98	23.54	23.90	267,405	+0.08(+0.32%)
Apr 26, 2012	23.88	24.02	23.33	23.82	351,535	-0.27(-1.14%)
Apr 25, 2012	23.54	24.22	23.42	24.10	433,911	+0.81(+3.49%)
Apr 24, 2012	23.16	23.48	23.04	23.28	258,634	+0.07(+0.29%)
Apr 23, 2012	23.34	23.48	23.05	23.21	282,788	-0.58(-2.45%)
Apr 20, 2012	24.33	24.33	23.72	23.80	288,827	-0.03(-0.14%)
Apr 19, 2012	23.94	24.34	23.54	23.83	322,578	-0.01(-0.04%)
Apr 18, 2012	23.95	23.95	23.38	23.84	259,535	-0.33(-1.35%)
Apr 17, 2012	23.69	24.44	23.69	24.16	286,901	+0.58(+2.47%)
Apr 16, 2012	23.55	23.79	23.19	23.58	289,334	+0.10(+0.44%)
Apr 13, 2012	24.21	24.22	23.48	23.48	170,464	-0.87(-3.59%)
Apr 12, 2012	23.92	24.52	23.87	24.35	246,339	+0.56(+2.34%)
Apr 11, 2012	23.55	23.89	23.40	23.80	240,113	+0.56(+2.39%)
Apr 10, 2012	23.54	23.74	23.07	23.24	245,333	-0.44(-1.84%)
Apr 09, 2012	23.50	23.85	23.31	23.68	303,795	-0.16(-0.68%)
Apr 05, 2012	23.85	24.00	23.76	23.84	301,642	-0.22(-0.93%)
Apr 04, 2012	24.42	24.51	23.92	24.06	255,123	-0.70(-2.83%)
Apr 03, 2012	25.29	25.46	24.63	24.76	245,362	-0.66(-2.59%)

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.