Mks Instruments Inc (NQ: MKSI )

110.58 -3.52 (-3.09%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 81.74 84.49 80.92 81.82 1,325,396 -3.79(-4.42%)
Jul 30, 2019 83.50 85.76 83.34 85.60 523,602 +1.14(+1.35%)
Jul 29, 2019 84.00 84.78 83.23 84.46 387,884 +0.30(+0.35%)
Jul 26, 2019 83.78 85.01 83.03 84.16 348,050 +0.98(+1.18%)
Jul 25, 2019 85.55 86.18 82.67 83.18 523,286 -2.87(-3.34%)
Jul 24, 2019 82.02 86.09 82.01 86.05 769,489 +4.57(+5.60%)
Jul 23, 2019 80.61 81.81 80.28 81.49 417,742 +1.66(+2.08%)
Jul 22, 2019 76.89 80.50 76.54 79.83 540,936 +3.71(+4.87%)
Jul 19, 2019 77.71 77.83 76.06 76.12 274,590 -1.12(-1.46%)
Jul 18, 2019 75.12 77.61 75.02 77.24 373,834 +2.23(+2.97%)
Jul 17, 2019 74.05 75.34 73.28 75.01 315,030 +1.36(+1.85%)
Jul 16, 2019 74.92 74.92 73.24 73.65 410,560 -1.53(-2.03%)
Jul 15, 2019 75.18 75.56 74.39 75.17 400,427 +0.17(+0.23%)
Jul 12, 2019 74.45 75.66 74.17 75.00 467,397 +0.60(+0.80%)
Jul 11, 2019 76.02 76.02 73.99 74.41 411,800 -1.28(-1.69%)
Jul 10, 2019 75.41 76.53 75.18 75.68 438,413 +1.07(+1.43%)
Jul 09, 2019 73.28 75.00 73.28 74.62 695,549 +0.60(+0.81%)
Jul 08, 2019 74.07 74.96 73.67 74.02 379,547 -0.96(-1.28%)
Jul 05, 2019 75.17 75.30 74.08 74.98 243,375 -0.82(-1.08%)
Jul 03, 2019 77.39 77.78 75.49 75.80 428,482 -1.46(-1.89%)
Jul 02, 2019 78.25 78.62 76.79 77.26 602,977 +2.40(+3.21%)
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.