FinancialContent is the trusted provider of stock market information to the media industry.
Mks Instruments Inc (NQ: MKSI)
94.67 USD  +1.65 (+1.77%)
Official Closing Price  /  Updated: 4:29 PM EDT, Oct 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2019 91.52 92.48 90.51 92.28 327,769 +1.33(+1.46%)
Sep 27, 2019 94.06 94.26 90.50 90.95 588,700 -3.09(-3.29%)
Sep 26, 2019 94.88 95.52 93.88 94.04 307,513 -1.13(-1.19%)
Sep 25, 2019 92.11 95.73 91.92 95.17 324,942 +2.27(+2.44%)
Sep 24, 2019 95.00 95.55 92.60 92.90 443,821 -1.37(-1.45%)
Sep 23, 2019 93.34 94.69 92.85 94.27 311,029 +1.27(+1.37%)
Sep 20, 2019 94.06 94.57 92.07 93.00 614,000 -0.71(-0.76%)
Sep 19, 2019 93.83 94.85 93.54 93.71 443,900 +0.77(+0.83%)
Sep 18, 2019 92.72 93.92 91.49 92.94 352,617 -0.21(-0.23%)
Sep 17, 2019 92.91 93.53 91.21 93.15 735,316 +0.15(+0.16%)
Sep 16, 2019 92.54 94.86 91.92 93.00 524,127 -0.49(-0.52%)
Sep 13, 2019 95.00 95.00 93.28 93.49 524,700 -1.05(-1.11%)
Sep 12, 2019 94.25 95.13 92.26 94.54 362,960 +0.96(+1.03%)
Sep 11, 2019 91.75 94.20 90.72 93.58 377,720 +2.40(+2.63%)
Sep 10, 2019 90.60 91.19 88.70 91.18 430,411 +0.37(+0.41%)
Sep 09, 2019 87.85 90.94 87.36 90.81 890,899 +3.86(+4.44%)
Sep 06, 2019 85.36 87.12 84.53 86.95 564,900 +1.74(+2.04%)
Sep 05, 2019 82.84 86.81 82.78 85.21 637,767 +4.38(+5.42%)
Sep 04, 2019 78.85 81.05 77.95 80.83 351,975 +3.48(+4.50%)
Sep 03, 2019 77.00 78.05 76.14 77.35 638,341 -0.94(-1.20%)
Aug 30, 2019 77.16 78.35 76.60 78.29 342,600 +1.83(+2.39%)
Aug 29, 2019 75.23 76.91 75.23 76.46 404,400 +2.67(+3.62%)
Aug 28, 2019 72.83 74.09 72.15 73.79 375,098 +0.84(+1.15%)
Aug 27, 2019 74.99 76.77 72.57 72.95 358,248 -1.30(-1.75%)
Aug 26, 2019 76.47 76.90 73.80 74.25 611,932 -0.85(-1.13%)
Aug 23, 2019 78.00 78.00 74.95 75.10 418,100 -3.50(-4.45%)
Aug 22, 2019 78.61 78.92 76.82 78.60 259,437 +0.55(+0.70%)
Aug 21, 2019 78.29 78.32 77.27 78.05 297,176 +0.81(+1.05%)
Aug 20, 2019 77.53 78.30 77.00 77.24 413,270 -0.50(-0.64%)
Aug 19, 2019 78.47 79.49 77.68 77.74 368,170 +1.17(+1.53%)
Aug 16, 2019 73.85 76.79 73.85 76.57 394,800 +2.91(+3.95%)
Aug 15, 2019 74.31 74.41 73.21 73.66 296,289 -0.15(-0.20%)
Aug 14, 2019 73.25 74.40 73.19 73.81 417,628 -2.12(-2.79%)
Aug 13, 2019 74.25 77.38 73.51 75.93 319,001 +1.86(+2.51%)
Aug 12, 2019 74.02 74.99 73.34 74.07 324,074 -0.91(-1.21%)
Aug 09, 2019 75.18 75.67 73.94 74.98 317,500 -1.58(-2.06%)
Aug 08, 2019 74.44 76.64 74.03 76.56 462,865 +3.18(+4.33%)
Aug 07, 2019 72.47 74.61 72.21 73.38 391,524 -0.14(-0.19%)
Aug 06, 2019 74.75 76.16 72.50 73.52 473,436 -0.19(-0.26%)
Aug 05, 2019 77.97 78.33 73.12 73.71 824,428 -6.70(-8.33%)
Aug 02, 2019 81.98 82.63 79.84 80.41 534,200 -2.63(-3.17%)
Aug 01, 2019 84.72 86.39 82.24 83.04 895,318 -2.09(-2.46%)
Jul 31, 2019 85.05 87.91 84.20 85.13 1,273,794 -3.94(-4.42%)
Jul 30, 2019 86.88 89.23 86.72 89.07 503,217 +1.19(+1.35%)
Jul 29, 2019 87.40 88.21 86.60 87.88 372,783 +0.31(+0.35%)
Jul 26, 2019 87.17 88.45 86.39 87.57 334,500 +1.02(+1.18%)
Jul 25, 2019 89.02 89.68 86.02 86.55 502,913 -2.99(-3.34%)
Jul 24, 2019 85.34 89.58 85.33 89.54 739,530 +4.75(+5.60%)
Jul 23, 2019 83.88 85.12 83.53 84.79 401,478 +1.73(+2.08%)
Jul 22, 2019 80.00 83.76 79.64 83.06 519,876 +3.86(+4.87%)
Jul 19, 2019 80.86 80.98 79.14 79.20 263,900 -1.17(-1.46%)
Jul 18, 2019 78.16 80.75 78.06 80.37 359,280 +2.32(+2.97%)
Jul 17, 2019 77.05 78.39 76.25 78.05 302,765 +1.42(+1.85%)
Jul 16, 2019 77.95 77.95 76.21 76.63 394,576 -1.59(-2.03%)
Jul 15, 2019 78.23 78.62 77.40 78.22 384,837 +0.18(+0.23%)
Jul 12, 2019 77.47 78.73 77.18 78.04 449,200 +0.62(+0.80%)
Jul 11, 2019 79.10 79.10 76.99 77.42 395,768 -1.33(-1.69%)
Jul 10, 2019 78.47 79.63 78.23 78.75 421,344 +1.11(+1.43%)
Jul 09, 2019 76.25 78.04 76.25 77.64 668,469 +0.62(+0.80%)
Jul 08, 2019 77.07 78.00 76.65 77.02 364,770 -1.00(-1.28%)
Jul 05, 2019 78.22 78.35 77.08 78.02 233,900 -0.85(-1.08%)
Jul 03, 2019 80.52 80.93 78.55 78.87 411,800 -1.52(-1.89%)
Jul 02, 2019 81.42 81.80 79.90 80.39 579,501 +2.50(+3.21%)
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.