Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mks Instruments Inc (NQ: MKSI )

132.09 +8.44 (+6.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2002 11.46 11.63 11.24 11.24 207,845 -0.31(-2.66%)
Aug 29, 2002 11.32 11.58 10.88 11.55 339,471 +0.17(+1.46%)
Aug 28, 2002 11.68 11.68 11.24 11.39 281,152 -0.32(-2.77%)
Aug 27, 2002 11.75 12.16 11.68 11.71 369,939 -0.53(-4.34%)
Aug 26, 2002 12.54 12.72 11.80 12.24 284,316 -0.22(-1.73%)
Aug 23, 2002 13.07 13.07 12.37 12.46 592,484 -0.49(-3.78%)
Aug 22, 2002 12.63 13.16 12.04 12.95 545,102 +0.58(+4.70%)
Aug 21, 2002 11.78 12.44 11.78 12.37 372,972 +0.56(+4.71%)
Aug 20, 2002 11.63 11.92 11.54 11.81 459,633 +0.07(+0.64%)
Aug 16, 2002 11.38 12.21 11.09 11.73 975,979 +0.32(+2.82%)
Aug 15, 2002 11.82 12.00 11.38 11.41 549,204 -0.26(-2.19%)
Aug 14, 2002 11.45 11.76 10.88 11.67 839,990 +0.17(+1.52%)
Aug 13, 2002 12.22 12.53 11.31 11.49 688,989 -0.83(-6.74%)
Aug 12, 2002 13.04 13.04 12.17 12.32 539,418 -0.89(-6.73%)
Aug 07, 2002 13.16 13.64 12.53 13.21 356,056 +0.46(+3.65%)
Aug 06, 2002 12.64 13.45 12.64 12.75 335,099 +0.14(+1.12%)
Aug 05, 2002 13.41 13.42 12.37 12.61 459,664 -0.95(-6.98%)
Aug 02, 2002 13.31 13.70 13.19 13.55 782,284 +0.22(+1.68%)
Aug 01, 2002 14.01 14.12 13.33 13.33 399,404 -0.79(-5.59%)
Jul 31, 2002 14.62 14.62 14.04 14.12 651,305 -0.42(-2.86%)
Jul 30, 2002 14.12 14.87 13.70 14.53 368,766 +0.73(+5.29%)
Jul 29, 2002 13.58 14.04 13.25 13.80 497,901 +0.57(+4.33%)
Jul 26, 2002 13.12 13.55 12.66 13.23 1,049,717 +0.47(+3.71%)
Jul 25, 2002 13.43 13.47 12.29 12.76 939,089 -0.92(-6.74%)
Jul 24, 2002 13.68 13.89 12.66 13.68 1,467,298 -0.40(-2.83%)
Jul 23, 2002 14.57 14.63 13.93 14.08 1,960,323 -0.17(-1.17%)
Jul 22, 2002 15.02 15.38 13.95 14.24 789,929 -0.47(-3.22%)
Jul 19, 2002 14.13 14.95 14.08 14.72 574,121 -0.36(-2.37%)
Jul 17, 2002 16.28 16.49 14.57 15.07 786,768 -0.42(-2.68%)
Jul 12, 2002 15.10 15.90 14.77 15.49 582,069 +0.48(+3.21%)
Jul 11, 2002 14.30 15.07 13.91 15.01 877,558 +0.64(+4.45%)
Jul 10, 2002 15.17 15.36 14.24 14.37 925,001 -0.54(-3.62%)
Jul 09, 2002 16.02 16.02 14.91 14.91 895,741 -1.11(-6.95%)
Jul 08, 2002 16.66 16.66 16.02 16.02 313,190 -0.64(-3.84%)
Jul 05, 2002 15.99 16.77 15.90 16.66 194,103 +1.05(+6.70%)
Jul 04, 2002 15.31 15.91 15.04 15.61 505,728 +0.00(+0.00%)
Jul 03, 2002 15.31 15.91 15.04 15.61 505,728 +0.17(+1.08%)
Jul 02, 2002 15.16 15.80 15.13 15.45 656,844 -0.42(-2.67%)
Jul 01, 2002 16.68 17.23 15.68 15.87 319,331 -0.80(-4.78%)
Jun 28, 2002 16.91 17.93 16.49 16.67 1,371,005 -0.22(-1.33%)
Jun 27, 2002 15.46 17.22 15.45 16.89 1,180,514 +1.36(+8.77%)
Jun 26, 2002 13.76 15.57 13.76 15.53 731,981 +1.15(+8.03%)
Jun 25, 2002 15.56 15.78 13.84 14.38 393,263 -1.05(-6.79%)
Jun 21, 2002 16.17 16.19 15.65 15.42 599,528 -0.36(-2.26%)
Jun 20, 2002 15.32 16.24 14.62 15.78 1,503,698 +0.00(+0.00%)
Jun 19, 2002 18.52 18.52 15.28 15.78 1,323,803 -2.90(-15.52%)
Jun 18, 2002 19.02 19.86 18.74 18.68 548,113 -0.55(-2.85%)
Jun 17, 2002 19.31 19.70 18.64 19.23 470,327 +0.12(+0.61%)
Jun 14, 2002 18.90 19.41 17.45 19.11 504,403 -0.40(-2.04%)
Jun 12, 2002 19.43 19.77 18.20 19.51 494,770 +0.14(+0.73%)
Jun 11, 2002 21.39 21.43 19.27 19.37 321,017 -1.46(-7.02%)
Jun 10, 2002 21.19 21.53 20.27 20.83 401,572 -0.32(-1.53%)
Jun 07, 2002 20.59 21.47 19.57 21.15 653,593 +0.12(+0.56%)
Jun 06, 2002 21.58 21.75 20.76 21.03 319,090 -0.62(-2.88%)
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.