FinancialContent is the trusted provider of stock market information to the media industry.
Mks Instruments Inc (NQ: MKSI)
93.92 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:20 PM EDT, Oct 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2019 94.20 95.71 88.30 91.01 2,199,768 -9.29(-9.26%)
Apr 29, 2019 101.45 102.00 100.07 100.30 548,377 -1.30(-1.28%)
Apr 26, 2019 99.77 101.70 98.33 101.60 444,800 +0.85(+0.84%)
Apr 25, 2019 102.03 103.86 100.30 100.75 449,168 +0.00(+0.00%)
Apr 24, 2019 100.70 103.50 100.04 100.75 382,356 +0.05(+0.05%)
Apr 23, 2019 100.14 101.39 99.50 100.70 291,360 +0.60(+0.60%)
Apr 22, 2019 99.86 100.55 99.53 100.10 389,795 -0.36(-0.36%)
Apr 18, 2019 101.02 101.50 99.76 100.46 289,100 -0.33(-0.33%)
Apr 17, 2019 101.50 101.97 99.48 100.79 374,193 +0.77(+0.77%)
Apr 16, 2019 98.30 100.92 98.30 100.02 432,641 +2.55(+2.62%)
Apr 15, 2019 99.50 99.96 96.98 97.47 290,406 -2.01(-2.02%)
Apr 12, 2019 98.11 99.59 97.06 99.48 428,300 +1.86(+1.91%)
Apr 11, 2019 97.75 99.04 97.50 97.62 503,309 +0.07(+0.07%)
Apr 10, 2019 97.46 97.70 96.22 97.55 613,392 +0.40(+0.41%)
Apr 09, 2019 98.45 98.45 96.78 97.15 424,480 -2.08(-2.10%)
Apr 08, 2019 98.92 99.24 97.83 99.23 337,595 +0.15(+0.15%)
Apr 05, 2019 98.69 99.75 98.35 99.08 667,400 +0.95(+0.97%)
Apr 04, 2019 98.42 99.53 97.19 98.13 528,466 -0.44(-0.45%)
Apr 03, 2019 96.49 99.99 96.05 98.57 1,180,507 +3.77(+3.98%)
Apr 02, 2019 94.97 94.97 93.68 94.80 626,438 +0.37(+0.39%)
Apr 01, 2019 94.27 94.89 93.71 94.43 829,728 +1.38(+1.48%)
Mar 29, 2019 91.25 93.22 90.74 93.05 701,600 +3.16(+3.52%)
Mar 28, 2019 89.29 90.70 88.57 89.89 364,069 +0.79(+0.89%)
Mar 27, 2019 89.22 89.81 87.39 89.10 690,114 -0.16(-0.18%)
Mar 26, 2019 89.65 90.14 88.31 89.26 573,517 +0.81(+0.92%)
Mar 25, 2019 90.60 91.16 87.75 88.45 1,140,067 -2.32(-2.56%)
Mar 22, 2019 91.97 92.22 90.50 90.77 1,372,100 -1.80(-1.94%)
Mar 21, 2019 87.75 93.72 87.75 92.57 1,071,167 +4.72(+5.37%)
Mar 20, 2019 87.74 88.46 86.66 87.85 979,573 +0.09(+0.10%)
Mar 19, 2019 88.30 88.58 87.26 87.76 656,194 +0.14(+0.16%)
Mar 18, 2019 87.65 88.21 87.07 87.62 1,052,717 -0.12(-0.14%)
Mar 15, 2019 82.15 87.84 81.60 87.74 1,251,900 +7.23(+8.98%)
Mar 14, 2019 79.87 81.94 79.18 80.51 798,643 +0.75(+0.94%)
Mar 13, 2019 81.20 81.20 79.75 79.76 358,991 -1.08(-1.34%)
Mar 12, 2019 80.72 81.48 79.51 80.84 359,614 +0.51(+0.63%)
Mar 11, 2019 78.94 80.65 78.39 80.33 613,268 +1.88(+2.40%)
Mar 08, 2019 77.73 79.42 77.37 78.45 342,100 -0.44(-0.56%)
Mar 07, 2019 80.41 80.41 78.77 78.89 566,965 -1.89(-2.34%)
Mar 06, 2019 83.78 83.78 80.67 80.78 395,662 -3.29(-3.91%)
Mar 05, 2019 84.71 85.23 83.43 84.07 757,158 -0.65(-0.77%)
Mar 04, 2019 84.24 85.79 83.76 84.72 494,163 +0.87(+1.04%)
Mar 01, 2019 83.90 84.27 82.53 83.85 273,100 +0.98(+1.18%)
Feb 28, 2019 82.77 83.43 81.61 82.87 458,303 -0.47(-0.56%)
Feb 27, 2019 84.67 84.72 82.60 83.34 433,375 -1.39(-1.64%)
Feb 26, 2019 85.50 86.13 84.71 84.73 678,948 -1.11(-1.29%)
Feb 25, 2019 85.91 86.90 85.00 85.84 350,954 +1.29(+1.53%)
Feb 22, 2019 85.71 85.76 83.89 84.55 470,600 -0.69(-0.81%)
Feb 21, 2019 86.46 87.04 85.13 85.24 346,397 -1.42(-1.64%)
Feb 20, 2019 85.11 87.09 85.11 86.66 337,930 +1.77(+2.09%)
Feb 19, 2019 84.57 85.82 84.20 84.89 397,709 +0.19(+0.22%)
Feb 15, 2019 84.19 84.78 83.11 84.70 301,200 +0.87(+1.04%)
Feb 14, 2019 83.43 85.00 82.88 83.83 298,847 +0.28(+0.34%)
Feb 13, 2019 84.14 84.51 82.87 83.55 327,551 -0.13(-0.16%)
Feb 12, 2019 82.44 83.76 81.99 83.68 358,035 +2.29(+2.81%)
Feb 11, 2019 81.79 82.30 80.83 81.39 340,204 -0.13(-0.16%)
Feb 08, 2019 80.50 81.55 79.53 81.52 364,500 -0.02(-0.02%)
Feb 07, 2019 83.91 84.25 80.33 81.54 661,875 -3.31(-3.90%)
Feb 06, 2019 82.50 85.25 82.37 84.85 445,455 +2.71(+3.30%)
Feb 05, 2019 82.96 83.96 82.06 82.14 640,028 -0.68(-0.82%)
Feb 04, 2019 84.01 84.21 82.16 82.82 715,656 -1.28(-1.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.