FinancialContent is the trusted provider of stock market information to the media industry.
Mks Instruments Inc (NQ: MKSI)
94.33 USD  -0.34 (-0.36%)
Official Closing Price  /  Updated: 4:08 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2005 16.90 17.38 16.90 17.23 165,854 +0.26(+1.53%)
Sep 29, 2005 16.50 17.01 16.50 16.97 172,504 +0.36(+2.17%)
Sep 28, 2005 16.54 16.64 16.27 16.61 129,598 +0.19(+1.16%)
Sep 27, 2005 16.53 16.70 16.40 16.42 261,282 -0.11(-0.67%)
Sep 26, 2005 16.72 16.86 16.40 16.53 324,212 -0.07(-0.42%)
Sep 23, 2005 16.60 16.65 15.93 16.60 253,430 +0.64(+4.01%)
Sep 22, 2005 15.96 16.05 15.29 15.96 300,322 +0.40(+2.57%)
Sep 21, 2005 16.19 16.20 15.51 15.56 319,654 -0.68(-4.19%)
Sep 20, 2005 16.54 16.60 16.22 16.24 202,794 -0.20(-1.22%)
Sep 19, 2005 16.50 16.60 16.39 16.44 150,927 -0.05(-0.30%)
Sep 16, 2005 17.06 17.06 16.31 16.49 485,478 -0.49(-2.89%)
Sep 15, 2005 17.34 17.45 16.92 16.98 127,318 -0.36(-2.08%)
Sep 14, 2005 17.65 17.69 17.30 17.34 137,200 -0.27(-1.53%)
Sep 13, 2005 17.75 17.83 17.51 17.61 81,989 -0.26(-1.45%)
Sep 12, 2005 18.06 18.06 17.71 17.87 73,421 -0.12(-0.67%)
Sep 09, 2005 17.57 18.02 17.41 17.99 103,845 +0.48(+2.74%)
Sep 08, 2005 17.57 17.75 17.46 17.51 71,396 -0.15(-0.85%)
Sep 07, 2005 17.33 17.68 17.24 17.66 89,399 +0.23(+1.32%)
Sep 06, 2005 17.17 17.49 17.17 17.43 118,057 +0.21(+1.22%)
Sep 02, 2005 17.39 17.50 17.21 17.22 150,116 -0.21(-1.20%)
Sep 01, 2005 17.76 17.85 17.16 17.43 270,021 -0.33(-1.86%)
Aug 31, 2005 17.75 17.80 17.59 17.76 252,064 +0.04(+0.23%)
Aug 30, 2005 17.80 17.90 17.53 17.72 142,226 -0.17(-0.95%)
Aug 29, 2005 17.45 17.96 17.36 17.89 179,809 +0.40(+2.29%)
Aug 26, 2005 17.79 17.93 17.25 17.49 368,998 -0.40(-2.24%)
Aug 25, 2005 17.88 18.11 17.85 17.89 202,274 -0.09(-0.50%)
Aug 24, 2005 18.13 18.29 17.72 17.98 155,514 -0.29(-1.59%)
Aug 23, 2005 18.53 18.67 18.25 18.27 156,033 -0.35(-1.88%)
Aug 22, 2005 18.38 18.72 18.37 18.62 190,787 +0.13(+0.70%)
Aug 19, 2005 18.34 18.55 18.34 18.49 120,683 +0.12(+0.65%)
Aug 18, 2005 18.05 18.55 18.05 18.37 275,688 +0.25(+1.38%)
Aug 17, 2005 17.31 18.25 17.26 18.12 462,614 +0.88(+5.10%)
Aug 16, 2005 17.75 17.75 17.17 17.24 181,923 -0.56(-3.15%)
Aug 15, 2005 17.75 17.90 17.67 17.80 239,423 -0.03(-0.17%)
Aug 12, 2005 18.04 18.05 17.63 17.83 231,932 -0.38(-2.09%)
Aug 11, 2005 17.75 18.28 17.67 18.21 203,357 +0.40(+2.25%)
Aug 10, 2005 17.49 17.99 17.37 17.81 360,551 +0.35(+2.00%)
Aug 09, 2005 17.21 17.49 17.21 17.46 164,658 +0.24(+1.39%)
Aug 08, 2005 17.53 17.53 17.14 17.22 302,846 -0.34(-1.94%)
Aug 05, 2005 17.75 17.82 17.44 17.56 296,867 -0.27(-1.51%)
Aug 04, 2005 18.29 18.35 17.69 17.83 288,459 -0.59(-3.20%)
Aug 03, 2005 18.89 18.89 18.39 18.42 137,531 -0.52(-2.75%)
Aug 02, 2005 18.66 19.00 18.66 18.94 228,226 +0.18(+0.96%)
Aug 01, 2005 19.07 19.33 18.59 18.76 251,235 -0.35(-1.83%)
Jul 29, 2005 19.04 19.21 18.84 19.11 261,000 +0.13(+0.68%)
Jul 28, 2005 18.75 19.00 18.68 18.98 250,759 +0.15(+0.80%)
Jul 27, 2005 18.56 18.97 18.50 18.83 274,618 -0.22(-1.15%)
Jul 26, 2005 19.19 19.36 18.79 19.05 269,393 -0.06(-0.31%)
Jul 25, 2005 19.20 19.54 18.92 19.11 173,938 -0.37(-1.90%)
Jul 22, 2005 19.50 19.60 19.05 19.48 372,015 -0.03(-0.15%)
Jul 21, 2005 20.51 20.68 19.50 19.51 624,819 -1.11(-5.38%)
Jul 20, 2005 18.56 20.69 18.49 20.62 727,162 +1.63(+8.58%)
Jul 19, 2005 18.35 19.07 18.35 18.99 80,662 +0.60(+3.26%)
Jul 18, 2005 18.91 19.00 18.21 18.39 276,866 -0.66(-3.44%)
Jul 15, 2005 18.70 19.15 18.70 19.05 340,153 +0.24(+1.25%)
Jul 14, 2005 18.35 18.92 18.34 18.81 225,307 +0.51(+2.79%)
Jul 13, 2005 18.30 18.47 17.84 18.30 156,982 -0.25(-1.35%)
Jul 12, 2005 18.00 18.73 17.87 18.55 203,994 +0.34(+1.87%)
Jul 11, 2005 17.65 18.23 17.60 18.21 145,329 +0.50(+2.82%)
Jul 08, 2005 16.91 17.75 16.87 17.71 252,374 +0.80(+4.73%)
Jul 07, 2005 16.80 16.91 16.61 16.91 243,282 +0.06(+0.36%)
Jul 06, 2005 16.81 17.03 16.75 16.85 290,391 -0.06(-0.35%)
Jul 05, 2005 17.03 17.25 16.75 16.91 335,300 -0.17(-1.00%)
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.