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 (%)
Sep 30, 2009 16.13 16.13 15.37 15.99 352,209 -0.18(-1.13%)
Sep 29, 2009 16.16 16.28 15.84 16.17 339,612 -0.02(-0.15%)
Sep 28, 2009 15.91 16.39 15.85 16.19 164,817 +0.31(+1.98%)
Sep 25, 2009 15.96 16.08 15.52 15.88 120,409 -0.17(-1.08%)
Sep 24, 2009 16.48 16.48 15.70 16.05 154,087 -0.41(-2.47%)
Sep 23, 2009 16.84 16.93 16.46 16.46 172,702 -0.36(-2.17%)
Sep 22, 2009 16.63 16.85 16.46 16.82 212,695 +0.25(+1.50%)
Sep 21, 2009 16.52 16.70 16.28 16.57 169,411 -0.05(-0.30%)
Sep 18, 2009 16.91 16.91 16.52 16.62 355,892 -0.22(-1.33%)
Sep 17, 2009 16.94 17.02 16.71 16.85 74,375 -0.12(-0.73%)
Sep 16, 2009 16.72 16.97 16.58 16.97 187,516 +0.26(+1.54%)
Sep 15, 2009 16.72 16.97 16.62 16.72 205,641 -0.08(-0.49%)
Sep 14, 2009 16.75 16.91 16.53 16.80 155,972 -0.02(-0.15%)
Sep 11, 2009 16.88 17.07 16.60 16.82 238,727 -0.08(-0.49%)
Sep 10, 2009 16.45 16.91 16.37 16.91 259,415 +0.49(+2.98%)
Sep 09, 2009 16.05 16.44 16.02 16.42 174,582 +0.31(+1.90%)
Sep 08, 2009 15.78 16.12 15.73 16.11 260,709 +0.37(+2.37%)
Sep 04, 2009 15.30 15.75 15.28 15.74 278,259 +0.45(+2.93%)
Sep 03, 2009 15.07 15.33 14.95 15.29 190,971 +0.24(+1.60%)
Sep 02, 2009 15.18 15.43 14.97 15.05 294,631 -0.22(-1.47%)
Sep 01, 2009 15.12 15.80 15.12 15.27 502,179 +0.00(+0.00%)
Aug 31, 2009 15.58 15.58 15.21 15.27 221,934 -0.32(-2.07%)
Aug 28, 2009 15.34 15.76 15.31 15.60 298,544 +0.43(+2.84%)
Aug 27, 2009 15.51 15.51 14.97 15.17 204,832 -0.27(-1.72%)
Aug 26, 2009 15.44 15.66 15.38 15.43 143,898 -0.07(-0.48%)
Aug 25, 2009 15.44 15.79 15.23 15.51 200,467 +0.17(+1.13%)
Aug 24, 2009 15.13 15.37 14.98 15.33 341,094 +0.19(+1.26%)
Aug 21, 2009 14.78 15.16 14.64 15.14 228,560 +0.58(+3.98%)
Aug 20, 2009 14.76 14.84 14.49 14.56 222,361 -0.28(-1.90%)
Aug 19, 2009 14.54 14.87 14.52 14.84 127,457 +0.17(+1.13%)
Aug 18, 2009 14.59 14.77 14.45 14.68 191,247 +0.20(+1.37%)
Aug 17, 2009 14.78 14.93 14.43 14.48 223,901 -0.49(-3.27%)
Aug 14, 2009 15.32 15.32 14.81 14.97 248,630 -0.41(-2.69%)
Aug 13, 2009 15.46 15.52 15.15 15.38 275,831 +0.05(+0.32%)
Aug 12, 2009 15.17 15.61 15.17 15.33 449,807 +0.22(+1.43%)
Aug 11, 2009 15.36 15.47 15.09 15.12 130,525 -0.28(-1.83%)
Aug 10, 2009 15.47 15.74 15.27 15.40 126,563 -0.22(-1.43%)
Aug 07, 2009 15.72 15.75 15.49 15.62 422,150 +0.17(+1.07%)
Aug 06, 2009 16.09 16.20 15.45 15.46 281,210 -0.52(-3.27%)
Aug 05, 2009 16.33 16.33 15.84 15.98 254,299 -0.29(-1.78%)
Aug 04, 2009 16.16 16.37 16.07 16.27 249,100 -0.06(-0.36%)
Aug 03, 2009 16.14 16.33 16.14 16.33 308,266 +0.27(+1.70%)
Jul 31, 2009 16.17 16.38 15.97 16.05 505,828 -0.23(-1.42%)
Jul 30, 2009 16.17 16.41 16.04 16.28 455,103 +0.37(+2.34%)
Jul 29, 2009 15.76 16.07 15.69 15.91 312,249 -0.03(-0.21%)
Jul 28, 2009 15.85 16.29 15.70 15.95 325,450 -0.09(-0.57%)
Jul 27, 2009 16.19 16.29 15.87 16.04 577,386 -0.15(-0.92%)
Jul 24, 2009 16.12 16.31 15.89 16.19 460,431 -0.28(-1.71%)
Jul 23, 2009 16.37 16.67 16.05 16.47 1,072,414 +0.44(+2.74%)
Jul 22, 2009 14.30 16.24 14.13 16.03 1,116,095 +1.71(+11.92%)
Jul 21, 2009 14.20 14.40 14.10 14.32 619,225 +0.15(+1.05%)
Jul 20, 2009 14.14 14.23 14.04 14.17 362,550 +0.03(+0.23%)
Jul 17, 2009 13.91 14.15 13.78 14.14 392,022 +0.27(+1.91%)
Jul 16, 2009 14.02 14.07 13.70 13.87 608,182 -0.27(-1.88%)
Jul 15, 2009 13.59 14.16 13.57 14.14 465,080 +0.73(+5.44%)
Jul 14, 2009 13.19 13.43 13.13 13.41 533,001 +0.17(+1.31%)
Jul 13, 2009 13.06 13.52 12.35 13.24 808,399 +0.59(+4.65%)
Jul 10, 2009 12.43 12.69 12.39 12.65 1,193,951 +0.20(+1.60%)
Jul 09, 2009 12.33 12.60 12.03 12.45 698,895 +0.16(+1.28%)
Jul 08, 2009 12.32 12.42 11.98 12.29 600,033 +0.02(+0.20%)
Jul 07, 2009 11.31 12.44 11.31 12.27 968,282 +0.94(+8.27%)
Jul 06, 2009 11.06 11.37 11.01 11.33 621,622 +0.25(+2.24%)
Jul 02, 2009 11.27 11.45 11.06 11.08 345,159 -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.