Mks Instruments Inc (NQ: MKSI )

112.86 +5.02 (+4.66%)
Streaming Delayed Price Updated: 9:56 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 33.67 33.75 33.13 33.35 396,393 -0.43(-1.27%)
Apr 28, 2016 34.95 35.06 33.78 33.78 274,025 -1.53(-4.35%)
Apr 27, 2016 34.73 35.46 33.56 35.31 355,280 +0.47(+1.33%)
Apr 26, 2016 35.63 36.14 34.53 34.85 557,253 +0.25(+0.73%)
Apr 25, 2016 34.89 34.89 34.46 34.60 177,499 -0.28(-0.80%)
Apr 22, 2016 34.60 35.14 34.43 34.88 298,909 +0.25(+0.73%)
Apr 21, 2016 34.97 35.27 34.50 34.62 614,284 -0.52(-1.48%)
Apr 20, 2016 35.67 35.95 34.69 35.15 287,206 -0.60(-1.67%)
Apr 19, 2016 35.71 35.95 35.39 35.74 222,674 +0.22(+0.63%)
Apr 18, 2016 35.44 35.66 35.29 35.52 151,844 -0.11(-0.31%)
Apr 15, 2016 35.39 36.01 35.29 35.63 228,852 +0.07(+0.21%)
Apr 14, 2016 35.51 35.68 35.10 35.55 232,566 -0.13(-0.36%)
Apr 13, 2016 34.81 35.69 34.73 35.69 262,312 +0.99(+2.84%)
Apr 12, 2016 34.34 34.78 34.30 34.70 220,206 +0.34(+1.00%)
Apr 11, 2016 34.62 34.71 34.21 34.36 263,975 -0.07(-0.22%)
Apr 08, 2016 34.72 35.15 34.26 34.43 216,232 -0.10(-0.30%)
Apr 07, 2016 34.63 34.83 34.30 34.53 231,498 -0.37(-1.07%)
Apr 06, 2016 34.90 34.93 34.42 34.90 173,538 -0.01(-0.03%)
Apr 05, 2016 34.83 35.11 34.51 34.91 306,037 -0.29(-0.82%)
Apr 04, 2016 35.11 35.56 35.03 35.20 251,767 +0.16(+0.45%)
Apr 01, 2016 34.71 35.11 34.47 35.04 153,668 +0.03(+0.08%)
Mar 31, 2016 34.66 35.11 34.40 35.02 160,800 +0.29(+0.83%)
Mar 30, 2016 35.02 35.47 34.65 34.73 209,259 +0.02(+0.05%)
Mar 29, 2016 33.68 34.80 33.51 34.71 238,361 +1.06(+3.15%)
Mar 28, 2016 33.67 33.85 33.45 33.65 196,116 +0.00(+0.00%)
Mar 24, 2016 33.44 33.65 33.65 33.65 242,466 +0.11(+0.33%)
Mar 23, 2016 33.63 33.90 33.31 33.54 288,178 -0.07(-0.19%)
Mar 22, 2016 33.07 33.94 33.07 33.60 227,695 +0.42(+1.26%)
Mar 21, 2016 33.25 33.50 33.06 33.18 216,835 -0.07(-0.22%)
Mar 18, 2016 33.33 33.76 33.10 33.26 452,150 +0.15(+0.45%)
Mar 17, 2016 32.36 33.24 32.29 33.11 257,994 +0.66(+2.03%)
Mar 16, 2016 32.28 32.54 32.26 32.45 98,073 +0.15(+0.46%)
Mar 15, 2016 32.23 32.57 32.06 32.30 215,948 -0.07(-0.23%)
Mar 14, 2016 31.92 32.42 31.84 32.37 304,668 +0.39(+1.22%)
Mar 11, 2016 31.95 32.03 31.70 31.98 271,244 +0.30(+0.94%)
Mar 10, 2016 31.66 31.89 31.33 31.69 201,505 +0.10(+0.32%)
Mar 09, 2016 31.21 31.66 31.12 31.58 142,140 +0.49(+1.59%)
Mar 08, 2016 31.54 31.64 31.03 31.09 182,487 -0.65(-2.05%)
Mar 07, 2016 31.77 31.80 30.99 31.74 273,661 -0.19(-0.58%)
Mar 04, 2016 31.57 32.02 31.34 31.93 326,457 +0.40(+1.27%)
Mar 03, 2016 31.15 31.55 31.13 31.53 352,433 +0.35(+1.13%)
Mar 02, 2016 31.18 31.27 30.84 31.17 339,530 -0.05(-0.15%)
Mar 01, 2016 30.80 31.22 30.62 31.22 380,852 +0.62(+2.04%)
Feb 29, 2016 30.82 30.90 30.43 30.60 461,347 -0.01(-0.03%)
Feb 26, 2016 30.41 30.86 30.41 30.61 309,101 +0.13(+0.43%)
Feb 25, 2016 30.17 30.49 29.94 30.48 374,323 +0.63(+2.12%)
Feb 24, 2016 29.42 29.94 29.15 29.84 386,757 +0.26(+0.88%)
Feb 23, 2016 30.74 31.14 29.19 29.59 1,096,793 -1.51(-4.85%)
Feb 22, 2016 31.53 31.74 31.01 31.09 211,657 +0.07(+0.24%)
Feb 19, 2016 30.47 31.32 30.47 31.02 183,779 +0.60(+1.98%)
Feb 18, 2016 30.92 31.20 30.33 30.42 239,242 -0.36(-1.17%)
Feb 17, 2016 30.77 31.01 30.11 30.78 178,192 +0.05(+0.15%)
Feb 16, 2016 30.24 30.81 29.19 30.73 275,961 +0.95(+3.20%)
Feb 12, 2016 29.94 29.78 29.78 29.78 231,104 +0.10(+0.34%)
Feb 11, 2016 29.57 30.33 28.38 29.68 362,172 -0.57(-1.90%)
Feb 10, 2016 30.69 31.04 30.21 30.25 180,177 -0.30(-0.97%)
Feb 09, 2016 30.43 31.36 30.43 30.55 240,164 -0.30(-0.96%)
Feb 08, 2016 30.14 31.07 29.87 30.84 352,972 +0.24(+0.79%)
Feb 05, 2016 31.18 31.33 30.49 30.60 231,337 -0.82(-2.62%)
Feb 04, 2016 31.64 32.10 31.08 31.43 161,107 -0.06(-0.21%)
Feb 03, 2016 31.85 32.13 31.13 31.49 216,171 +0.10(+0.32%)
Feb 02, 2016 31.79 32.56 31.06 31.39 325,917 -0.80(-2.50%)
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.