Mks Instruments Inc (NQ: MKSI )

111.47 -2.63 (-2.30%)
Streaming Delayed Price Updated: 10:05 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 16.13 16.13 15.38 15.99 352,108 -0.18(-1.13%)
Sep 29, 2009 16.17 16.28 15.84 16.17 339,514 -0.02(-0.15%)
Sep 28, 2009 15.92 16.40 15.86 16.20 164,770 +0.31(+1.98%)
Sep 25, 2009 15.97 16.09 15.53 15.88 120,375 -0.17(-1.08%)
Sep 24, 2009 16.48 16.48 15.70 16.06 154,042 -0.41(-2.47%)
Sep 23, 2009 16.84 16.94 16.46 16.46 172,652 -0.36(-2.17%)
Sep 22, 2009 16.64 16.85 16.46 16.83 212,633 +0.25(+1.50%)
Sep 21, 2009 16.52 16.70 16.28 16.58 169,362 -0.05(-0.30%)
Sep 18, 2009 16.91 16.91 16.52 16.63 355,789 -0.22(-1.33%)
Sep 17, 2009 16.94 17.03 16.71 16.85 74,353 -0.12(-0.73%)
Sep 16, 2009 16.72 16.98 16.58 16.98 187,462 +0.26(+1.54%)
Sep 15, 2009 16.72 16.98 16.63 16.72 205,581 -0.08(-0.49%)
Sep 14, 2009 16.75 16.92 16.54 16.80 155,927 -0.02(-0.15%)
Sep 11, 2009 16.89 17.08 16.60 16.83 238,658 -0.08(-0.49%)
Sep 10, 2009 16.46 16.92 16.37 16.91 259,340 +0.49(+2.98%)
Sep 09, 2009 16.06 16.45 16.02 16.42 174,531 +0.31(+1.90%)
Sep 08, 2009 15.78 16.12 15.73 16.12 260,634 +0.37(+2.37%)
Sep 04, 2009 15.30 15.75 15.29 15.74 278,179 +0.45(+2.93%)
Sep 03, 2009 15.08 15.34 14.96 15.29 190,916 +0.24(+1.60%)
Sep 02, 2009 15.19 15.44 14.97 15.05 294,546 -0.22(-1.47%)
Sep 01, 2009 15.12 15.81 15.12 15.28 502,035 +0.00(+0.00%)
Aug 31, 2009 15.58 15.58 15.21 15.28 221,870 -0.32(-2.07%)
Aug 28, 2009 15.34 15.77 15.31 15.60 298,458 +0.43(+2.84%)
Aug 27, 2009 15.51 15.51 14.98 15.17 204,773 -0.27(-1.72%)
Aug 26, 2009 15.44 15.67 15.39 15.44 143,856 -0.07(-0.48%)
Aug 25, 2009 15.44 15.79 15.24 15.51 200,409 +0.17(+1.14%)
Aug 24, 2009 15.14 15.38 14.98 15.34 340,995 +0.19(+1.26%)
Aug 21, 2009 14.79 15.16 14.65 15.15 228,494 +0.58(+3.98%)
Aug 20, 2009 14.76 14.85 14.49 14.57 222,297 -0.28(-1.90%)
Aug 19, 2009 14.54 14.87 14.52 14.85 127,421 +0.17(+1.13%)
Aug 18, 2009 14.60 14.77 14.45 14.68 191,191 +0.20(+1.37%)
Aug 17, 2009 14.79 14.94 14.43 14.48 223,836 -0.49(-3.27%)
Aug 14, 2009 15.32 15.32 14.81 14.97 248,558 -0.41(-2.69%)
Aug 13, 2009 15.47 15.53 15.15 15.39 275,752 +0.05(+0.32%)
Aug 12, 2009 15.18 15.61 15.18 15.34 449,678 +0.22(+1.43%)
Aug 11, 2009 15.37 15.48 15.10 15.12 130,487 -0.28(-1.83%)
Aug 10, 2009 15.48 15.74 15.28 15.40 126,527 -0.22(-1.43%)
Aug 07, 2009 15.73 15.76 15.49 15.63 422,028 +0.17(+1.07%)
Aug 06, 2009 16.09 16.21 15.45 15.46 281,129 -0.52(-3.27%)
Aug 05, 2009 16.33 16.33 15.84 15.98 254,225 -0.29(-1.78%)
Aug 04, 2009 16.17 16.37 16.07 16.27 249,028 -0.06(-0.36%)
Aug 03, 2009 16.15 16.34 16.15 16.33 308,177 +0.27(+1.70%)
Jul 31, 2009 16.17 16.38 15.97 16.06 505,682 -0.23(-1.42%)
Jul 30, 2009 16.17 16.41 16.05 16.29 454,972 +0.37(+2.34%)
Jul 29, 2009 15.77 16.07 15.69 15.92 312,159 -0.03(-0.21%)
Jul 28, 2009 15.86 16.30 15.70 15.95 325,356 -0.09(-0.57%)
Jul 27, 2009 16.19 16.30 15.88 16.04 577,219 -0.15(-0.92%)
Jul 24, 2009 16.12 16.31 15.89 16.19 460,298 -0.28(-1.71%)
Jul 23, 2009 16.37 16.68 16.06 16.47 1,072,105 +0.44(+2.74%)
Jul 22, 2009 14.30 16.25 14.13 16.03 1,115,773 +1.71(+11.92%)
Jul 21, 2009 14.21 14.40 14.10 14.32 619,046 +0.15(+1.05%)
Jul 20, 2009 14.14 14.23 14.04 14.18 362,446 +0.03(+0.23%)
Jul 17, 2009 13.92 14.16 13.78 14.14 391,909 +0.27(+1.91%)
Jul 16, 2009 14.03 14.08 13.70 13.88 608,006 -0.27(-1.88%)
Jul 15, 2009 13.60 14.17 13.58 14.14 464,946 +0.73(+5.44%)
Jul 14, 2009 13.19 13.44 13.13 13.41 532,847 +0.17(+1.32%)
Jul 13, 2009 13.06 13.52 12.35 13.24 808,166 +0.59(+4.65%)
Jul 10, 2009 12.43 12.69 12.39 12.65 1,193,606 +0.20(+1.60%)
Jul 09, 2009 12.34 12.60 12.04 12.45 698,693 +0.16(+1.28%)
Jul 08, 2009 12.33 12.43 11.99 12.29 599,860 +0.02(+0.20%)
Jul 07, 2009 11.32 12.44 11.32 12.27 968,003 +0.94(+8.27%)
Jul 06, 2009 11.07 11.37 11.01 11.33 621,442 +0.25(+2.24%)
Jul 02, 2009 11.27 11.46 11.06 11.08 345,059 -0.40(-3.47%)
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.