Mks Instruments Inc (NQ: MKSI )

131.92 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 12.65 13.09 12.64 12.74 389,457 +0.08(+0.66%)
Sep 29, 2004 12.43 12.87 12.38 12.66 362,163 +0.19(+1.53%)
Sep 28, 2004 12.33 12.53 12.21 12.47 285,089 +0.15(+1.22%)
Sep 27, 2004 12.26 12.57 12.12 12.32 382,603 -0.13(-1.07%)
Sep 24, 2004 13.16 13.18 12.44 12.45 438,756 -0.71(-5.37%)
Sep 23, 2004 13.17 13.28 12.80 13.16 286,892 -0.05(-0.38%)
Sep 22, 2004 13.43 13.68 13.10 13.21 321,521 -0.45(-3.29%)
Sep 21, 2004 13.36 13.78 13.36 13.66 375,389 +0.28(+2.11%)
Sep 20, 2004 13.09 13.79 12.94 13.37 687,773 +0.19(+1.45%)
Sep 17, 2004 12.43 13.36 12.16 13.18 1,474,864 -0.10(-0.75%)
Sep 16, 2004 13.07 13.51 13.07 13.28 582,803 +0.32(+2.44%)
Sep 15, 2004 12.98 13.10 12.74 12.97 529,777 -0.11(-0.86%)
Sep 14, 2004 12.92 13.20 12.67 13.08 1,125,206 -0.01(-0.10%)
Sep 13, 2004 12.92 13.53 12.62 13.09 1,754,302 +1.56(+13.56%)
Sep 10, 2004 11.14 11.53 10.91 11.53 765,809 +0.37(+3.28%)
Sep 09, 2004 10.94 11.19 10.87 11.16 622,963 +0.35(+3.23%)
Sep 08, 2004 10.99 11.14 10.81 10.81 301,081 -0.25(-2.26%)
Sep 07, 2004 11.04 11.38 10.89 11.06 643,284 -0.01(-0.07%)
Sep 03, 2004 11.06 11.31 10.99 11.07 454,868 -0.26(-2.28%)
Sep 02, 2004 11.24 11.48 11.06 11.33 176,632 +0.13(+1.19%)
Sep 01, 2004 11.18 11.70 11.07 11.19 277,153 +0.02(+0.15%)
Aug 31, 2004 11.03 11.18 10.89 11.18 396,191 +0.07(+0.60%)
Aug 30, 2004 11.34 11.40 11.03 11.11 222,083 -0.22(-1.98%)
Aug 27, 2004 11.07 11.39 11.07 11.34 200,319 +0.27(+2.40%)
Aug 26, 2004 11.20 11.20 10.98 11.07 312,383 -0.20(-1.77%)
Aug 25, 2004 11.10 11.34 11.06 11.27 409,297 +0.12(+1.12%)
Aug 24, 2004 11.51 11.70 11.06 11.14 319,237 -0.37(-3.25%)
Aug 23, 2004 11.64 11.76 11.45 11.52 534,106 -0.10(-0.86%)
Aug 20, 2004 11.44 11.64 11.26 11.62 460,759 +0.23(+2.04%)
Aug 19, 2004 11.77 11.77 11.23 11.39 265,730 -0.34(-2.91%)
Aug 18, 2004 11.06 11.76 10.98 11.73 292,423 +0.63(+5.70%)
Aug 17, 2004 10.99 11.25 10.94 11.09 258,275 +0.15(+1.37%)
Aug 16, 2004 10.65 11.00 10.56 10.94 447,653 +0.34(+3.22%)
Aug 13, 2004 10.69 10.79 10.52 10.60 781,199 +0.02(+0.16%)
Aug 12, 2004 10.85 10.98 10.55 10.59 670,338 -0.39(-3.56%)
Aug 11, 2004 11.32 11.40 10.89 10.98 822,442 -0.82(-6.91%)
Aug 10, 2004 11.44 11.81 11.44 11.79 259,959 +0.36(+3.13%)
Aug 09, 2004 11.52 11.69 11.35 11.44 224,848 -0.12(-1.01%)
Aug 06, 2004 11.72 11.85 11.39 11.55 313,706 -0.42(-3.47%)
Aug 05, 2004 12.14 12.37 11.87 11.97 376,712 -0.21(-1.71%)
Aug 04, 2004 11.85 12.26 11.69 12.18 436,110 +0.27(+2.23%)
Aug 03, 2004 11.93 12.03 11.57 11.91 678,875 -0.11(-0.90%)
Aug 02, 2004 12.28 12.28 11.77 12.02 722,883 -0.22(-1.83%)
Jul 30, 2004 11.73 12.47 11.73 12.24 705,448 +0.51(+4.32%)
Jul 29, 2004 11.34 11.86 11.24 11.73 760,278 +0.61(+5.46%)
Jul 28, 2004 11.14 11.28 10.70 11.13 715,308 -0.22(-1.91%)
Jul 27, 2004 10.74 11.34 10.55 11.34 894,586 +0.57(+5.25%)
Jul 26, 2004 10.69 10.80 10.50 10.78 991,860 -0.01(-0.08%)
Jul 23, 2004 11.23 11.53 10.69 10.79 741,761 -0.47(-4.14%)
Jul 22, 2004 11.19 11.35 10.35 11.25 1,334,544 +0.16(+1.42%)
Jul 21, 2004 12.81 12.81 11.02 11.09 4,190,607 -2.95(-21.02%)
Jul 19, 2004 14.30 14.43 13.68 14.05 498,274 -0.16(-1.14%)
Jul 16, 2004 14.72 14.95 14.10 14.21 400,038 -0.41(-2.82%)
Jul 15, 2004 14.29 14.74 14.26 14.62 319,477 +0.36(+2.51%)
Jul 14, 2004 14.92 15.14 14.24 14.26 744,887 -1.19(-7.70%)
Jul 13, 2004 15.33 15.77 15.22 15.45 734,426 +0.19(+1.25%)
Jul 12, 2004 16.34 16.40 14.70 15.26 1,060,998 -1.44(-8.62%)
Jul 09, 2004 16.95 16.97 16.43 16.70 397,754 -0.02(-0.10%)
Jul 08, 2004 16.86 17.02 16.63 16.72 344,367 -0.23(-1.37%)
Jul 07, 2004 16.75 17.42 16.72 16.95 521,360 +0.15(+0.89%)
Jul 06, 2004 17.47 17.47 16.38 16.80 759,917 -0.82(-4.63%)
Jul 02, 2004 18.02 18.20 17.46 17.61 317,794 -0.54(-2.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.