Mks Instruments Inc (NQ: MKSI )

114.10 +6.26 (+5.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 26.94 27.23 26.82 26.88 306,603 +0.01(+0.03%)
Feb 27, 2014 26.67 27.19 26.55 26.87 246,057 +0.19(+0.70%)
Feb 26, 2014 26.53 27.04 26.52 26.68 121,880 +0.20(+0.77%)
Feb 25, 2014 26.76 26.82 26.39 26.47 179,300 -0.22(-0.83%)
Feb 24, 2014 26.52 26.88 26.40 26.70 177,885 +0.29(+1.11%)
Feb 21, 2014 26.92 27.00 26.31 26.40 296,333 -0.37(-1.39%)
Feb 20, 2014 26.18 26.82 26.18 26.78 212,805 +0.50(+1.90%)
Feb 19, 2014 26.45 26.77 26.08 26.28 155,673 -0.28(-1.07%)
Feb 18, 2014 26.69 26.97 26.38 26.56 247,467 -0.01(-0.03%)
Feb 14, 2014 26.47 26.57 26.57 26.57 144,498 +0.12(+0.47%)
Feb 13, 2014 25.95 26.48 25.90 26.45 328,762 +0.27(+1.02%)
Feb 12, 2014 26.01 26.47 26.01 26.18 174,054 +0.11(+0.41%)
Feb 11, 2014 25.80 26.23 25.50 26.07 160,772 +0.25(+0.96%)
Feb 10, 2014 25.74 25.82 25.36 25.82 184,157 +0.00(+0.00%)
Feb 07, 2014 26.02 26.02 25.58 25.82 220,442 -0.05(-0.21%)
Feb 06, 2014 26.01 26.08 25.79 25.88 194,779 -0.04(-0.14%)
Feb 05, 2014 25.92 26.17 25.63 25.91 295,549 -0.05(-0.21%)
Feb 04, 2014 26.46 26.46 25.95 25.97 480,341 -0.36(-1.38%)
Feb 03, 2014 26.72 26.88 25.97 26.33 548,314 -0.46(-1.73%)
Jan 31, 2014 26.65 27.21 26.50 26.79 369,665 -0.32(-1.18%)
Jan 30, 2014 26.21 28.90 26.18 27.11 864,200 +1.23(+4.74%)
Jan 29, 2014 25.70 25.93 25.53 25.89 311,549 +0.03(+0.10%)
Jan 28, 2014 25.82 25.88 25.54 25.86 513,554 -0.02(-0.07%)
Jan 27, 2014 26.13 26.13 25.76 25.88 262,620 -0.14(-0.55%)
Jan 24, 2014 26.35 26.35 25.87 26.02 292,330 -0.54(-2.04%)
Jan 23, 2014 26.68 26.86 26.51 26.56 423,779 -0.27(-0.99%)
Jan 22, 2014 26.39 26.94 26.35 26.83 172,240 +0.38(+1.45%)
Jan 21, 2014 26.76 26.76 26.39 26.45 327,698 -0.20(-0.73%)
Jan 17, 2014 26.80 26.64 26.64 26.64 239,068 -0.28(-1.02%)
Jan 16, 2014 27.16 27.18 26.71 26.92 297,246 -0.41(-1.50%)
Jan 15, 2014 27.10 27.53 27.14 27.33 267,307 +0.23(+0.85%)
Jan 14, 2014 26.71 27.24 26.63 27.10 201,334 +0.50(+1.87%)
Jan 13, 2014 26.79 27.08 26.35 26.60 350,370 -0.36(-1.35%)
Jan 10, 2014 26.79 27.14 26.63 26.96 160,464 +0.05(+0.20%)
Jan 09, 2014 27.03 27.06 26.63 26.91 167,126 +0.01(+0.03%)
Jan 08, 2014 27.15 27.23 26.71 26.90 308,791 -0.21(-0.79%)
Jan 07, 2014 26.75 27.34 26.71 27.11 194,729 +0.37(+1.40%)
Jan 06, 2014 26.88 26.88 26.42 26.74 209,142 -0.10(-0.36%)
Jan 03, 2014 26.56 27.20 26.56 26.84 333,302 +0.28(+1.07%)
Jan 02, 2014 26.55 26.68 26.25 26.55 252,545 -0.05(-0.20%)
Dec 31, 2013 26.43 26.61 26.61 26.61 274,828 +0.20(+0.77%)
Dec 30, 2013 26.30 26.48 26.20 26.40 214,003 +0.01(+0.03%)
Dec 27, 2013 26.48 26.49 26.21 26.39 160,849 +0.02(+0.07%)
Dec 26, 2013 26.62 26.63 26.32 26.38 139,148 -0.14(-0.54%)
Dec 24, 2013 26.44 26.59 26.42 26.52 123,470 +0.07(+0.27%)
Dec 23, 2013 26.67 26.67 26.31 26.45 259,182 -0.16(-0.60%)
Dec 20, 2013 26.17 26.65 26.05 26.61 565,358 +0.56(+2.15%)
Dec 19, 2013 26.37 26.48 26.00 26.05 158,175 -0.43(-1.61%)
Dec 18, 2013 26.30 26.48 25.98 26.47 203,402 +0.28(+1.09%)
Dec 17, 2013 25.93 26.30 25.79 26.19 148,336 +0.26(+0.99%)
Dec 16, 2013 25.47 26.17 25.47 25.93 235,969 +0.52(+2.07%)
Dec 13, 2013 25.57 25.76 25.36 25.41 256,539 -0.08(-0.31%)
Dec 12, 2013 25.71 25.88 25.44 25.49 238,022 -0.26(-1.00%)
Dec 11, 2013 25.74 26.04 25.69 25.74 368,047 +0.05(+0.21%)
Dec 10, 2013 25.84 26.11 25.47 25.69 192,253 -0.27(-1.03%)
Dec 09, 2013 26.05 26.19 25.75 25.96 156,357 -0.13(-0.51%)
Dec 06, 2013 25.99 26.28 25.94 26.09 0 +0.30(+1.17%)
Dec 05, 2013 25.67 25.91 25.66 25.79 0 +0.12(+0.45%)
Dec 04, 2013 26.04 26.18 25.41 25.67 0 -0.56(-2.14%)
Dec 03, 2013 25.89 26.29 25.89 26.23 0 +0.23(+0.89%)
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.