FinancialContent is the trusted provider of stock market information to the media industry.
Mks Instruments Inc (NQ: MKSI)
93.02 USD  -0.90 (-0.96%)
Official Closing Price  /  Updated: 4:53 PM EDT, Oct 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 28, 2018 80.25 80.95 78.90 80.15 416,600 -0.30(-0.37%)
Sep 27, 2018 79.40 80.60 78.80 80.45 347,317 +1.50(+1.90%)
Sep 26, 2018 80.40 80.90 78.85 78.95 474,418 -1.75(-2.17%)
Sep 25, 2018 83.75 83.75 80.30 80.70 585,337 -3.05(-3.64%)
Sep 24, 2018 83.65 83.90 82.10 83.75 247,389 +0.10(+0.12%)
Sep 21, 2018 82.70 84.30 82.48 83.65 557,800 +0.00(+0.00%)
Sep 20, 2018 83.30 84.35 82.55 83.65 304,232 +1.30(+1.58%)
Sep 19, 2018 83.50 83.75 81.60 82.35 281,538 -0.80(-0.96%)
Sep 18, 2018 82.90 83.65 82.35 83.15 263,318 +0.65(+0.79%)
Sep 17, 2018 83.20 83.85 81.80 82.50 468,823 -0.80(-0.96%)
Sep 14, 2018 82.70 83.60 82.10 83.30 376,400 +0.90(+1.09%)
Sep 13, 2018 81.80 82.85 81.00 82.40 526,186 +1.40(+1.73%)
Sep 12, 2018 82.85 82.85 80.45 81.00 826,999 -2.55(-3.05%)
Sep 11, 2018 84.40 85.15 83.28 83.55 602,143 -1.55(-1.82%)
Sep 10, 2018 85.95 86.30 84.65 85.10 383,034 +0.00(+0.00%)
Sep 07, 2018 84.50 86.15 84.00 85.10 384,400 +0.10(+0.12%)
Sep 06, 2018 92.15 92.40 85.00 85.00 722,692 -7.60(-8.21%)
Sep 05, 2018 92.70 92.80 91.20 92.60 423,028 -0.20(-0.22%)
Sep 04, 2018 92.50 93.05 91.15 92.80 291,016 -0.10(-0.11%)
Aug 31, 2018 92.90 92.90 92.90 0 +0.45(+0.49%)
Aug 30, 2018 92.80 93.15 92.25 92.45 443,466 -0.35(-0.38%)
Aug 29, 2018 93.75 93.75 92.30 92.80 270,369 -0.85(-0.91%)
Aug 28, 2018 93.20 93.80 92.25 93.65 408,832 +0.00(+0.00%)
Aug 27, 2018 92.45 95.45 92.45 93.65 751,454 +1.70(+1.85%)
Aug 24, 2018 90.15 91.95 89.90 91.95 784,800 +1.90(+2.11%)
Aug 23, 2018 91.10 92.10 89.90 90.05 1,000,627 -1.25(-1.37%)
Aug 22, 2018 90.75 92.05 90.75 91.30 767,704 +0.55(+0.61%)
Aug 21, 2018 89.75 91.80 89.65 90.75 1,264,287 +1.40(+1.57%)
Aug 20, 2018 88.85 90.50 88.60 89.35 361,249 +0.45(+0.51%)
Aug 17, 2018 89.35 90.45 87.10 88.90 688,800 -1.30(-1.44%)
Aug 16, 2018 90.10 91.20 89.85 90.20 368,625 +0.30(+0.33%)
Aug 15, 2018 91.05 91.45 88.95 89.90 387,962 -1.75(-1.91%)
Aug 14, 2018 92.10 92.90 91.10 91.65 516,874 +0.25(+0.27%)
Aug 13, 2018 91.45 92.25 90.60 91.40 327,794 +0.15(+0.16%)
Aug 10, 2018 91.40 91.90 89.60 91.25 714,000 -1.35(-1.46%)
Aug 09, 2018 94.45 94.45 92.50 92.60 488,978 -2.30(-2.42%)
Aug 08, 2018 93.85 95.50 93.35 94.90 517,288 +0.85(+0.90%)
Aug 07, 2018 95.15 95.40 93.78 94.05 477,668 -1.15(-1.21%)
Aug 06, 2018 94.70 95.65 94.30 95.20 282,193 +0.75(+0.79%)
Aug 03, 2018 94.65 94.70 93.25 94.45 384,000 -0.05(-0.05%)
Aug 02, 2018 92.95 95.45 92.75 94.50 532,789 +0.75(+0.80%)
Aug 01, 2018 94.60 95.65 93.45 93.75 616,370 -0.55(-0.58%)
Jul 31, 2018 93.90 96.20 93.00 94.30 618,922 +1.00(+1.07%)
Jul 30, 2018 96.65 97.30 92.35 93.30 714,992 -3.50(-3.62%)
Jul 27, 2018 94.25 98.55 94.00 96.80 1,146,100 +4.10(+4.42%)
Jul 26, 2018 90.00 93.30 89.50 92.70 1,082,892 +2.65(+2.94%)
Jul 25, 2018 94.15 95.60 88.25 90.05 2,006,623 -7.90(-8.07%)
Jul 24, 2018 101.10 103.20 97.25 97.95 1,113,820 -2.50(-2.49%)
Jul 23, 2018 101.05 101.15 98.40 100.45 485,532 -0.95(-0.94%)
Jul 20, 2018 101.70 102.00 100.35 101.40 344,391 -0.30(-0.29%)
Jul 19, 2018 102.60 103.20 101.50 101.70 536,681 -1.10(-1.07%)
Jul 18, 2018 102.35 103.03 100.55 102.80 771,610 +1.90(+1.88%)
Jul 17, 2018 97.55 101.05 97.55 100.90 482,498 +2.80(+2.85%)
Jul 16, 2018 97.10 99.15 96.40 98.10 474,710 +0.95(+0.98%)
Jul 13, 2018 97.85 98.40 96.97 97.15 392,893 -0.80(-0.82%)
Jul 12, 2018 97.00 98.80 97.00 97.95 435,422 +1.95(+2.03%)
Jul 11, 2018 97.55 98.35 95.53 96.00 560,187 -2.65(-2.69%)
Jul 10, 2018 99.00 100.45 98.60 98.65 437,276 +0.15(+0.15%)
Jul 09, 2018 98.50 98.55 96.15 98.50 487,316 +1.20(+1.23%)
Jul 06, 2018 96.20 98.00 94.95 97.30 398,622 +1.20(+1.25%)
Jul 05, 2018 95.70 96.20 94.60 96.10 591,826 +1.25(+1.32%)
Jul 03, 2018 94.85 94.85 94.85 0 -1.65(-1.71%)
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.