Mks Instruments Inc (NQ: MKSI )

114.10 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 73.19 75.15 72.65 75.01 407,328 +1.83(+2.50%)
Nov 29, 2018 74.47 75.00 73.12 73.18 452,328 -1.47(-1.97%)
Nov 28, 2018 72.42 74.69 70.77 74.65 542,751 +2.81(+3.91%)
Nov 27, 2018 71.70 73.09 71.31 71.84 428,977 -0.28(-0.38%)
Nov 26, 2018 70.53 72.15 69.88 72.12 352,366 +2.39(+3.43%)
Nov 23, 2018 69.08 71.03 68.94 69.73 118,307 -0.07(-0.10%)
Nov 21, 2018 69.80 69.80 69.80 0 +1.05(+1.53%)
Nov 20, 2018 65.98 69.92 65.53 68.75 531,309 +1.13(+1.68%)
Nov 19, 2018 70.44 70.44 67.51 67.61 482,508 -3.10(-4.38%)
Nov 16, 2018 68.21 71.16 67.49 70.71 468,337 +0.34(+0.49%)
Nov 15, 2018 67.73 70.51 67.50 70.37 374,240 +2.23(+3.27%)
Nov 14, 2018 68.79 69.62 67.77 68.14 421,140 +0.31(+0.45%)
Nov 13, 2018 67.30 69.32 67.12 67.83 322,674 +1.14(+1.72%)
Nov 12, 2018 68.43 69.10 65.70 66.69 576,129 -2.61(-3.77%)
Nov 09, 2018 71.05 71.51 68.35 69.30 356,313 -2.32(-3.23%)
Nov 08, 2018 71.94 73.12 71.26 71.62 339,087 -0.72(-1.00%)
Nov 07, 2018 73.27 73.27 70.71 72.34 431,138 -0.30(-0.41%)
Nov 06, 2018 72.01 73.22 71.85 72.64 370,635 +0.55(+0.77%)
Nov 05, 2018 74.51 74.92 71.13 72.08 460,429 -2.51(-3.36%)
Nov 02, 2018 74.75 75.50 73.75 74.59 516,691 -0.12(-0.17%)
Nov 01, 2018 70.87 74.90 70.60 74.72 871,701 +4.46(+6.35%)
Oct 31, 2018 70.42 71.32 68.83 70.25 715,621 +1.41(+2.05%)
Oct 30, 2018 65.18 69.62 65.01 68.84 872,544 +2.79(+4.23%)
Oct 29, 2018 68.57 69.00 64.72 66.05 1,103,026 -1.43(-2.12%)
Oct 26, 2018 67.89 69.07 66.33 67.48 639,938 -2.07(-2.97%)
Oct 25, 2018 68.00 69.99 67.97 69.55 734,823 +2.35(+3.49%)
Oct 24, 2018 64.67 73.27 64.67 67.20 1,760,161 -2.73(-3.90%)
Oct 23, 2018 68.41 70.54 66.74 69.93 743,415 -1.04(-1.46%)
Oct 22, 2018 71.41 72.04 70.31 70.97 351,079 -0.24(-0.33%)
Oct 19, 2018 72.60 73.18 70.73 71.21 624,519 -1.18(-1.63%)
Oct 18, 2018 73.93 74.58 71.90 72.39 415,994 -2.01(-2.70%)
Oct 17, 2018 75.07 75.75 74.02 74.40 432,587 +0.71(+0.96%)
Oct 16, 2018 72.65 74.05 71.97 73.70 457,005 +2.11(+2.94%)
Oct 15, 2018 71.26 72.05 70.07 71.59 366,879 +0.23(+0.32%)
Oct 12, 2018 71.87 72.16 70.45 71.36 455,225 +1.51(+2.16%)
Oct 11, 2018 70.23 72.00 69.83 69.85 535,335 -0.08(-0.11%)
Oct 10, 2018 71.39 72.16 69.70 69.93 635,879 -2.27(-3.14%)
Oct 09, 2018 72.79 73.11 71.73 72.20 371,709 -0.72(-0.98%)
Oct 08, 2018 73.19 74.16 72.37 72.91 497,090 -0.69(-0.93%)
Oct 05, 2018 76.02 76.54 73.38 73.60 451,344 -2.56(-3.35%)
Oct 04, 2018 77.07 77.08 75.65 76.16 387,969 -1.43(-1.84%)
Oct 03, 2018 77.45 78.40 76.50 77.59 421,136 +0.85(+1.11%)
Oct 02, 2018 76.71 78.12 76.52 76.74 381,286 +0.08(+0.10%)
Oct 01, 2018 76.79 77.07 76.00 76.66 576,660 +0.25(+0.32%)
Sep 28, 2018 76.51 77.18 75.22 76.41 436,974 -0.29(-0.37%)
Sep 27, 2018 75.70 76.84 75.13 76.70 364,303 +1.43(+1.90%)
Sep 26, 2018 76.65 77.13 75.17 75.27 497,620 -1.67(-2.17%)
Sep 25, 2018 79.84 79.84 76.56 76.94 613,964 -2.91(-3.64%)
Sep 24, 2018 79.75 79.99 78.27 79.84 259,488 +0.10(+0.12%)
Sep 21, 2018 78.84 80.37 78.63 79.75 585,080 +0.00(+0.00%)
Sep 20, 2018 79.42 80.42 78.70 79.75 319,111 +1.24(+1.58%)
Sep 19, 2018 79.61 79.84 77.80 78.51 295,307 -0.76(-0.96%)
Sep 18, 2018 79.03 79.75 78.51 79.27 276,196 +0.62(+0.79%)
Sep 17, 2018 79.32 79.94 77.99 78.65 491,751 -0.76(-0.96%)
Sep 14, 2018 78.84 79.70 78.27 79.42 394,808 +0.86(+1.09%)
Sep 13, 2018 77.99 78.99 77.22 78.56 551,920 +1.33(+1.73%)
Sep 12, 2018 78.99 78.99 76.70 77.22 867,445 -2.43(-3.05%)
Sep 11, 2018 80.46 81.18 79.39 79.65 631,592 -1.48(-1.82%)
Sep 10, 2018 81.94 82.28 80.70 81.13 401,767 +0.00(+0.00%)
Sep 07, 2018 80.56 82.13 80.08 81.13 403,199 +0.10(+0.12%)
Sep 06, 2018 87.85 88.09 81.04 81.04 758,036 -7.25(-8.21%)
Sep 05, 2018 88.38 88.47 86.95 88.28 443,717 -0.19(-0.22%)
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.