FinancialContent is the trusted provider of stock market information to the media industry.
Mks Instruments Inc (NQ: MKSI)
96.15 USD  +0.31 (+0.32%)
Streaming Delayed Price  /  Updated: 12:02 PM EDT, Oct 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2010 18.44 18.44 17.60 17.98 298,820 -0.27(-1.48%)
Sep 29, 2010 18.10 18.40 18.07 18.25 252,486 +0.03(+0.16%)
Sep 28, 2010 18.05 18.29 17.65 18.22 291,603 +0.25(+1.39%)
Sep 27, 2010 17.99 18.29 17.87 17.97 191,591 -0.02(-0.11%)
Sep 24, 2010 17.30 18.06 17.15 17.99 310,752 +1.01(+5.95%)
Sep 23, 2010 16.90 17.30 16.50 16.98 680,805 -0.12(-0.70%)
Sep 22, 2010 18.26 18.43 16.96 17.10 839,941 -1.90(-10.00%)
Sep 21, 2010 19.17 19.36 18.89 19.00 325,804 -0.22(-1.14%)
Sep 20, 2010 18.73 19.23 18.35 19.22 270,098 +0.63(+3.39%)
Sep 17, 2010 18.72 18.79 18.32 18.59 375,364 +0.23(+1.25%)
Sep 15, 2010 18.19 18.49 18.16 18.36 227,039 +0.04(+0.22%)
Sep 14, 2010 18.27 18.49 18.04 18.32 232,365 -0.05(-0.27%)
Sep 13, 2010 18.00 18.50 18.00 18.37 379,464 +0.64(+3.61%)
Sep 10, 2010 17.77 17.93 17.58 17.73 372,639 +0.09(+0.51%)
Sep 09, 2010 17.73 17.78 17.41 17.64 208,476 +0.25(+1.44%)
Sep 08, 2010 18.01 18.12 17.11 17.39 454,491 -0.55(-3.07%)
Sep 07, 2010 18.58 18.58 17.74 17.94 525,057 -0.82(-4.37%)
Sep 03, 2010 18.55 18.94 18.30 18.76 263,410 +0.46(+2.51%)
Sep 02, 2010 18.05 18.39 17.78 18.30 185,551 +0.26(+1.44%)
Sep 01, 2010 17.59 18.40 17.48 18.04 375,544 +0.79(+4.58%)
Aug 31, 2010 17.46 17.77 17.21 17.25 488,046 -0.25(-1.43%)
Aug 30, 2010 17.86 18.16 17.47 17.50 387,464 -0.41(-2.29%)
Aug 27, 2010 18.22 18.22 17.52 17.91 447,312 -0.10(-0.56%)
Aug 26, 2010 18.53 18.65 17.97 18.01 348,422 -0.45(-2.44%)
Aug 25, 2010 18.05 18.50 17.71 18.46 257,711 +0.31(+1.71%)
Aug 24, 2010 17.93 18.29 17.53 18.15 546,344 -0.05(-0.27%)
Aug 23, 2010 18.75 18.94 18.19 18.20 182,338 -0.43(-2.31%)
Aug 20, 2010 18.72 18.98 18.35 18.63 218,519 -0.24(-1.27%)
Aug 19, 2010 19.28 19.45 18.80 18.87 277,049 -0.54(-2.78%)
Aug 18, 2010 18.96 19.58 18.75 19.41 283,741 +0.36(+1.89%)
Aug 17, 2010 19.09 19.40 18.93 19.05 195,022 +0.24(+1.28%)
Aug 16, 2010 18.51 19.08 18.32 18.81 146,432 +0.09(+0.48%)
Aug 13, 2010 19.09 19.35 18.69 18.72 165,706 -0.51(-2.65%)
Aug 12, 2010 19.08 19.35 18.70 19.23 260,917 -0.21(-1.08%)
Aug 11, 2010 19.97 20.13 19.36 19.44 398,199 -1.00(-4.89%)
Aug 10, 2010 20.65 20.77 20.16 20.44 244,615 -0.46(-2.20%)
Aug 09, 2010 20.89 21.00 20.56 20.90 231,870 +0.10(+0.48%)
Aug 06, 2010 21.00 21.17 20.32 20.80 383,051 -0.37(-1.75%)
Aug 05, 2010 21.31 21.52 21.02 21.17 284,533 -0.27(-1.26%)
Aug 04, 2010 21.55 21.64 21.23 21.44 276,436 -0.02(-0.09%)
Aug 03, 2010 21.60 21.77 21.44 21.46 240,865 -0.16(-0.74%)
Aug 02, 2010 21.97 22.05 21.50 21.62 320,676 +0.16(+0.75%)
Jul 30, 2010 21.20 21.84 20.96 21.46 308,896 -0.11(-0.51%)
Jul 29, 2010 21.90 22.26 20.92 21.57 492,724 +0.00(+0.00%)
Jul 28, 2010 21.74 21.87 21.41 21.57 408,122 -0.20(-0.92%)
Jul 27, 2010 21.83 22.22 21.66 21.77 405,980 +0.20(+0.93%)
Jul 26, 2010 21.05 21.59 21.05 21.57 642,151 +0.53(+2.52%)
Jul 23, 2010 20.24 21.10 20.08 21.04 514,349 +0.79(+3.90%)
Jul 22, 2010 19.70 20.53 19.70 20.25 918,925 +0.44(+2.22%)
Jul 21, 2010 20.13 20.28 19.72 19.81 524,296 -0.19(-0.95%)
Jul 20, 2010 19.47 20.17 19.22 20.00 407,060 +0.20(+1.01%)
Jul 19, 2010 19.90 20.00 19.32 19.80 282,977 +0.06(+0.30%)
Jul 16, 2010 20.09 20.29 19.68 19.74 369,982 -0.56(-2.76%)
Jul 15, 2010 20.66 20.67 20.05 20.30 257,993 -0.40(-1.93%)
Jul 14, 2010 21.05 21.24 20.47 20.70 262,410 -0.36(-1.71%)
Jul 13, 2010 20.37 21.23 20.16 21.06 428,798 +1.16(+5.83%)
Jul 12, 2010 19.85 20.00 19.35 19.90 331,308 +0.04(+0.20%)
Jul 09, 2010 19.55 19.90 19.44 19.86 277,921 +0.33(+1.69%)
Jul 08, 2010 19.44 19.78 19.06 19.53 281,825 +0.32(+1.67%)
Jul 07, 2010 18.00 19.24 17.77 19.21 369,541 +1.34(+7.50%)
Jul 06, 2010 18.66 18.91 17.80 17.87 264,844 -0.57(-3.09%)
Jul 02, 2010 18.56 18.87 18.10 18.44 166,860 -0.01(-0.05%)
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.