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 (%)
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%)
Jul 01, 2019 81.28 82.07 77.89 77.89 791,933 +0.00(+0.00%)
Jun 28, 2019 79.42 80.16 77.45 77.89 1,528,900 -0.60(-0.76%)
Jun 27, 2019 76.88 78.64 76.88 78.49 343,323 +2.16(+2.83%)
Jun 26, 2019 75.32 76.65 75.29 76.33 351,397 +2.78(+3.78%)
Jun 25, 2019 76.50 76.75 73.48 73.55 472,263 -2.68(-3.52%)
Jun 24, 2019 76.37 76.54 75.81 76.23 700,579 +0.07(+0.09%)
Jun 21, 2019 75.92 76.54 75.82 76.16 532,300 +0.00(+0.00%)
Jun 20, 2019 75.28 76.42 74.51 76.16 500,999 +1.70(+2.28%)
Jun 19, 2019 74.47 75.37 73.65 74.46 370,678 +0.58(+0.79%)
Jun 18, 2019 72.59 75.20 72.03 73.88 464,917 +2.02(+2.81%)
Jun 17, 2019 72.10 72.74 70.93 71.86 560,298 +0.00(+0.00%)
Jun 14, 2019 72.30 72.30 70.89 71.86 611,000 -1.78(-2.42%)
Jun 13, 2019 74.14 74.84 73.12 73.64 293,341 -0.28(-0.38%)
Jun 12, 2019 75.38 75.38 73.05 73.92 452,897 -2.00(-2.63%)
Jun 11, 2019 77.49 77.68 75.18 75.92 366,209 -0.27(-0.35%)
Jun 10, 2019 74.29 77.00 74.29 76.19 324,943 +2.43(+3.29%)
Jun 07, 2019 74.03 74.56 73.11 73.76 196,200 +0.17(+0.23%)
Jun 06, 2019 72.98 73.86 71.72 73.59 224,019 +0.78(+1.07%)
Jun 05, 2019 74.57 75.03 70.85 72.81 535,165 -1.47(-1.98%)
Jun 04, 2019 72.17 74.32 71.68 74.28 639,637 +3.41(+4.81%)
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.