Mks Instruments Inc (NQ: MKSI )

107.84 -1.26 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 22.55 22.55 22.16 22.16 0 -0.40(-1.76%)
Aug 29, 2013 22.20 22.55 22.18 22.55 208,729 +0.35(+1.59%)
Aug 28, 2013 22.32 22.50 22.11 22.20 0 -0.12(-0.55%)
Aug 27, 2013 22.28 22.58 22.22 22.32 377,117 -0.25(-1.09%)
Aug 26, 2013 22.63 22.85 22.43 22.57 0 -0.02(-0.08%)
Aug 23, 2013 22.58 22.81 22.44 22.59 0 +0.06(+0.27%)
Aug 22, 2013 22.22 22.59 22.16 22.53 243,474 +0.45(+2.03%)
Aug 21, 2013 22.14 22.32 21.94 22.08 234,207 -0.10(-0.44%)
Aug 20, 2013 22.02 22.22 21.96 22.18 546,637 +0.24(+1.08%)
Aug 19, 2013 22.23 22.39 21.91 21.94 499,453 -0.26(-1.19%)
Aug 16, 2013 22.54 22.81 22.16 22.20 0 -0.45(-1.98%)
Aug 15, 2013 23.21 23.38 22.61 22.65 262,867 -0.89(-3.77%)
Aug 14, 2013 23.71 23.79 23.49 23.54 260,556 -0.20(-0.85%)
Aug 13, 2013 23.60 23.82 23.41 23.74 132,898 +0.11(+0.45%)
Aug 12, 2013 23.29 23.68 23.29 23.63 113,201 +0.11(+0.49%)
Aug 09, 2013 23.70 23.74 23.49 23.52 203,577 -0.30(-1.25%)
Aug 08, 2013 23.94 23.94 23.72 23.82 239,611 -0.04(-0.18%)
Aug 07, 2013 23.83 24.05 23.70 23.86 279,919 -0.09(-0.37%)
Aug 06, 2013 23.93 24.07 23.81 23.95 252,894 -0.08(-0.33%)
Aug 05, 2013 23.88 24.26 23.85 24.03 229,583 +0.11(+0.44%)
Aug 02, 2013 23.84 24.02 23.61 23.92 187,317 -0.08(-0.33%)
Aug 01, 2013 23.99 24.21 23.85 24.00 208,506 +0.17(+0.70%)
Jul 31, 2013 24.03 24.18 23.83 23.84 0 -0.21(-0.88%)
Jul 30, 2013 24.08 24.15 23.91 24.05 0 +0.13(+0.55%)
Jul 29, 2013 23.92 24.14 23.86 23.92 0 -0.13(-0.55%)
Jul 26, 2013 24.09 24.24 23.70 24.05 0 -0.33(-1.37%)
Jul 25, 2013 24.36 24.43 23.74 24.38 0 -0.06(-0.25%)
Jul 24, 2013 24.71 24.86 24.36 24.44 0 -0.18(-0.71%)
Jul 23, 2013 24.94 24.94 24.57 24.62 0 -0.17(-0.67%)
Jul 22, 2013 24.71 24.92 24.54 24.79 0 +0.04(+0.18%)
Jul 19, 2013 24.77 24.89 24.60 24.74 0 -0.18(-0.71%)
Jul 18, 2013 25.01 25.06 24.50 24.92 0 -0.08(-0.32%)
Jul 17, 2013 25.34 25.34 24.79 25.00 172,191 -0.12(-0.49%)
Jul 16, 2013 25.10 25.31 24.86 25.12 0 -0.04(-0.14%)
Jul 15, 2013 25.29 25.46 24.96 25.15 0 -0.18(-0.69%)
Jul 12, 2013 25.16 25.45 25.16 25.33 0 +0.09(+0.35%)
Jul 11, 2013 25.17 25.31 24.89 25.24 0 +0.32(+1.27%)
Jul 10, 2013 24.17 25.00 23.99 24.93 0 +0.76(+3.13%)
Jul 09, 2013 23.92 24.26 23.73 24.17 0 +0.37(+1.55%)
Jul 08, 2013 23.70 23.98 23.52 23.80 407,627 +0.10(+0.41%)
Jul 05, 2013 23.74 23.74 23.19 23.70 0 +0.47(+2.04%)
Jul 03, 2013 23.08 23.52 22.88 23.23 0 +0.06(+0.27%)
Jul 02, 2013 23.23 23.59 23.01 23.17 0 -0.15(-0.64%)
Jul 01, 2013 23.47 23.50 23.19 23.32 0 -0.01(-0.04%)
Jun 28, 2013 23.56 23.63 23.30 23.33 310,040 -0.32(-1.34%)
Jun 27, 2013 23.42 23.99 23.39 23.64 0 +0.36(+1.55%)
Jun 26, 2013 23.49 23.59 23.07 23.28 0 -0.04(-0.15%)
Jun 25, 2013 23.52 23.52 23.11 23.32 0 -0.01(-0.04%)
Jun 24, 2013 23.51 23.98 23.30 23.33 0 -0.45(-1.89%)
Jun 21, 2013 24.06 24.06 23.55 23.77 500,058 -0.18(-0.73%)
Jun 20, 2013 24.11 24.25 23.77 23.95 0 -0.55(-2.26%)
Jun 19, 2013 24.76 24.97 24.50 24.50 0 -0.33(-1.34%)
Jun 18, 2013 24.48 24.91 24.48 24.84 0 +0.47(+1.91%)
Jun 17, 2013 24.65 24.73 24.09 24.37 0 -0.02(-0.07%)
Jun 14, 2013 24.74 24.88 24.28 24.39 0 -0.51(-2.05%)
Jun 13, 2013 24.32 24.91 24.10 24.90 282,084 +0.54(+2.20%)
Jun 12, 2013 24.97 25.08 24.36 24.36 175,254 -0.36(-1.46%)
Jun 11, 2013 25.16 25.42 24.72 24.72 371,285 -0.73(-2.87%)
Jun 10, 2013 24.77 25.51 24.67 25.45 0 +0.71(+2.88%)
Jun 07, 2013 24.35 24.83 24.12 24.74 0 +0.63(+2.62%)
Jun 06, 2013 24.43 24.61 23.84 24.11 242,488 -0.34(-1.40%)
Jun 05, 2013 24.38 24.75 24.26 24.45 0 -0.04(-0.14%)
Jun 04, 2013 24.69 25.02 24.27 24.49 0 -0.29(-1.17%)
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.