Mks Instruments Inc (NQ: MKSI )

131.01 +2.48 (+1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 13.14 13.43 12.88 12.99 374,346 -0.07(-0.51%)
Apr 29, 2009 12.65 13.23 12.62 13.06 285,140 +0.48(+3.83%)
Apr 28, 2009 12.71 12.95 12.55 12.58 369,445 -0.32(-2.51%)
Apr 27, 2009 13.24 13.30 12.74 12.90 311,086 -0.48(-3.60%)
Apr 24, 2009 13.38 13.55 13.10 13.38 341,131 +0.13(+1.00%)
Apr 23, 2009 14.14 14.14 13.07 13.25 575,713 -0.92(-6.50%)
Apr 22, 2009 13.21 14.53 13.05 14.17 513,777 +0.84(+6.29%)
Apr 21, 2009 13.13 13.56 13.13 13.33 586,835 +0.12(+0.88%)
Apr 20, 2009 13.72 13.91 12.98 13.22 458,228 -0.18(-1.36%)
Apr 17, 2009 13.43 13.52 13.23 13.40 253,374 +0.01(+0.06%)
Apr 16, 2009 12.79 13.47 12.58 13.39 301,369 +0.71(+5.56%)
Apr 15, 2009 12.57 12.69 12.42 12.69 288,014 +0.07(+0.53%)
Apr 14, 2009 12.78 12.90 12.37 12.62 393,164 -0.38(-2.94%)
Apr 13, 2009 13.15 13.28 12.71 13.00 200,658 -0.36(-2.67%)
Apr 09, 2009 12.42 13.37 12.42 13.36 496,309 +1.10(+8.94%)
Apr 08, 2009 11.75 12.28 11.58 12.26 715,331 +0.53(+4.53%)
Apr 07, 2009 12.35 12.40 11.59 11.73 604,254 -0.77(-6.18%)
Apr 06, 2009 13.11 13.28 12.33 12.50 544,276 -0.83(-6.23%)
Apr 03, 2009 13.28 13.57 12.53 13.33 485,857 -0.35(-2.55%)
Apr 02, 2009 12.99 13.85 12.89 13.68 399,101 +0.97(+7.64%)
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.