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 (%)
Sep 30, 2011 21.89 22.37 21.68 21.71 331,186 -0.50(-2.25%)
Sep 29, 2011 22.49 22.80 21.47 22.21 167,147 +0.26(+1.18%)
Sep 28, 2011 22.62 22.83 21.95 21.95 309,371 -0.64(-2.83%)
Sep 27, 2011 22.18 23.36 21.90 22.59 319,177 +0.92(+4.25%)
Sep 26, 2011 21.84 22.11 20.96 21.67 406,824 -0.18(-0.82%)
Sep 23, 2011 21.46 22.36 21.40 21.85 458,427 +0.37(+1.72%)
Sep 22, 2011 22.06 22.26 21.16 21.48 406,420 -0.96(-4.30%)
Sep 21, 2011 22.93 23.15 22.31 22.45 397,714 -0.48(-2.12%)
Sep 20, 2011 23.75 23.97 22.91 22.93 264,650 -0.71(-3.00%)
Sep 19, 2011 24.14 24.15 23.28 23.64 371,579 -1.01(-4.10%)
Sep 16, 2011 25.14 25.14 24.51 24.65 372,599 -0.27(-1.08%)
Sep 15, 2011 24.50 25.02 24.25 24.92 427,599 +0.69(+2.85%)
Sep 14, 2011 23.92 24.48 23.53 24.23 325,482 +0.47(+1.98%)
Sep 13, 2011 22.88 23.84 22.83 23.76 316,833 +0.92(+4.03%)
Sep 12, 2011 22.27 22.86 22.12 22.84 313,889 +0.41(+1.83%)
Sep 09, 2011 22.61 22.99 22.05 22.43 292,792 -0.37(-1.62%)
Sep 08, 2011 23.52 23.84 22.49 22.80 308,664 -0.97(-4.08%)
Sep 07, 2011 22.55 23.91 22.55 23.77 421,748 +1.61(+7.27%)
Sep 06, 2011 21.39 22.21 21.38 22.16 297,399 +0.06(+0.27%)
Sep 02, 2011 21.99 22.68 21.63 22.10 474,602 -0.43(-1.91%)
Sep 01, 2011 23.27 23.60 22.43 22.53 332,394 -0.69(-2.97%)
Aug 31, 2011 23.82 23.99 22.97 23.22 315,668 -0.40(-1.69%)
Aug 30, 2011 23.90 24.09 23.44 23.62 334,338 -0.59(-2.44%)
Aug 29, 2011 23.50 24.36 23.50 24.21 294,485 +0.96(+4.13%)
Aug 26, 2011 22.45 23.33 22.13 23.25 221,864 +0.58(+2.56%)
Aug 25, 2011 23.68 24.35 22.51 22.67 216,509 -0.94(-3.98%)
Aug 24, 2011 23.29 23.85 23.21 23.61 369,546 +0.34(+1.46%)
Aug 23, 2011 22.48 23.30 22.35 23.27 539,446 +0.93(+4.16%)
Aug 22, 2011 22.57 22.73 21.72 22.34 290,168 +0.35(+1.59%)
Aug 19, 2011 21.65 22.28 21.65 21.99 419,545 -0.07(-0.32%)
Aug 18, 2011 22.50 22.50 21.75 22.06 474,191 -1.08(-4.67%)
Aug 17, 2011 23.20 23.49 22.93 23.14 195,579 +0.03(+0.13%)
Aug 16, 2011 23.63 23.73 22.65 23.11 274,712 -0.76(-3.18%)
Aug 15, 2011 23.01 23.87 23.01 23.87 292,512 +0.97(+4.24%)
Aug 12, 2011 23.55 23.91 22.60 22.90 450,857 -0.50(-2.14%)
Aug 11, 2011 22.38 23.72 22.19 23.40 528,270 +1.17(+5.26%)
Aug 10, 2011 22.05 23.09 21.46 22.23 764,419 -0.31(-1.38%)
Aug 09, 2011 22.13 24.66 21.07 22.54 1,219,750 +0.36(+1.62%)
Aug 08, 2011 22.95 23.75 22.10 22.18 866,376 -1.63(-6.85%)
Aug 05, 2011 24.22 24.72 22.89 23.81 707,459 -0.12(-0.50%)
Aug 04, 2011 24.42 24.65 23.90 23.93 712,200 -0.86(-3.47%)
Aug 03, 2011 24.57 24.87 23.84 24.79 415,118 +0.20(+0.81%)
Aug 02, 2011 24.94 25.40 24.52 24.59 431,477 -0.50(-1.99%)
Aug 01, 2011 25.29 25.47 24.82 25.09 494,616 +0.14(+0.56%)
Jul 29, 2011 24.87 25.32 24.52 24.95 399,199 -0.08(-0.32%)
Jul 28, 2011 25.40 25.76 24.92 25.03 378,771 -0.28(-1.11%)
Jul 27, 2011 25.92 26.07 24.96 25.31 571,433 -0.68(-2.62%)
Jul 26, 2011 26.27 26.41 25.97 25.99 371,700 -0.20(-0.76%)
Jul 25, 2011 26.28 26.58 25.91 26.19 294,234 -0.57(-2.13%)
Jul 22, 2011 26.11 27.19 25.98 26.76 556,922 -0.36(-1.33%)
Jul 21, 2011 23.54 27.75 23.54 27.12 1,140,806 +2.04(+8.13%)
Jul 20, 2011 25.54 25.73 24.96 25.08 626,342 -0.48(-1.88%)
Jul 19, 2011 25.16 25.67 25.14 25.56 428,271 +0.54(+2.16%)
Jul 18, 2011 25.16 25.25 24.72 25.02 540,902 -0.24(-0.95%)
Jul 15, 2011 24.81 25.46 24.77 25.26 553,807 +0.20(+0.80%)
Jul 14, 2011 24.86 25.25 24.73 25.06 462,710 +0.20(+0.80%)
Jul 13, 2011 25.29 25.61 24.76 24.86 373,437 -0.37(-1.47%)
Jul 12, 2011 26.00 26.00 25.10 25.23 463,473 -0.81(-3.11%)
Jul 11, 2011 25.63 26.30 25.52 26.04 384,502 -0.11(-0.42%)
Jul 08, 2011 26.00 26.24 25.72 26.15 364,091 -0.24(-0.91%)
Jul 07, 2011 26.57 26.72 26.17 26.39 347,784 +0.16(+0.61%)
Jul 06, 2011 26.41 26.50 25.95 26.23 200,433 -0.29(-1.09%)
Jul 05, 2011 26.93 26.99 26.29 26.52 259,156 -0.38(-1.41%)
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.