FinancialContent is the trusted provider of stock market information to the media industry.
Mks Instruments Inc (NQ: MKSI)
94.33 USD  -0.34 (-0.36%)
Official Closing Price  /  Updated: 4:08 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 18, 2019 94.56 95.01 92.57 94.33 270,400 -0.34(-0.36%)
Oct 17, 2019 94.35 97.89 94.17 94.67 390,306 +1.65(+1.77%)
Oct 16, 2019 93.18 94.14 92.37 93.02 340,418 -0.90(-0.96%)
Oct 15, 2019 92.78 95.00 91.91 93.92 317,048 +1.56(+1.69%)
Oct 14, 2019 93.40 93.58 91.79 92.36 226,711 -1.28(-1.37%)
Oct 11, 2019 93.41 95.06 92.36 93.64 393,100 +2.56(+2.81%)
Oct 10, 2019 89.93 92.24 89.29 91.08 309,808 +1.61(+1.80%)
Oct 09, 2019 88.85 90.09 88.03 89.47 230,293 +1.84(+2.10%)
Oct 08, 2019 90.07 90.60 87.51 87.63 208,635 -3.76(-4.11%)
Oct 07, 2019 91.90 92.41 90.96 91.39 273,100 -1.10(-1.19%)
Oct 04, 2019 89.80 92.49 89.76 92.49 317,100 +3.30(+3.70%)
Oct 03, 2019 86.86 89.26 85.01 89.19 728,091 +2.15(+2.47%)
Oct 02, 2019 88.28 88.28 85.29 87.04 511,889 -2.06(-2.31%)
Oct 01, 2019 93.02 94.29 88.98 89.10 409,656 -3.18(-3.45%)
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%)
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.