FinancialContent is the trusted provider of stock market information to the media industry.
Mks Instruments Inc (NQ: MKSI)
94.67 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:29 PM EDT, Oct 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2016 49.54 49.87 49.07 49.73 849,630 +0.45(+0.91%)
Sep 29, 2016 49.98 49.98 48.95 49.28 740,459 -0.81(-1.62%)
Sep 28, 2016 49.54 50.16 49.49 50.09 443,884 +0.59(+1.19%)
Sep 27, 2016 48.96 49.61 48.96 49.50 393,984 +0.42(+0.86%)
Sep 26, 2016 48.89 49.62 48.60 49.08 266,846 +0.01(+0.02%)
Sep 23, 2016 49.79 49.83 49.03 49.07 189,959 -0.77(-1.54%)
Sep 22, 2016 48.98 50.08 48.75 49.84 407,851 +1.15(+2.36%)
Sep 21, 2016 48.04 48.70 47.59 48.69 192,528 +0.72(+1.50%)
Sep 20, 2016 48.07 48.20 47.56 47.97 229,766 +0.25(+0.52%)
Sep 19, 2016 47.97 48.28 47.20 47.72 167,905 +0.12(+0.24%)
Sep 16, 2016 48.00 48.13 47.16 47.60 749,211 -0.26(-0.53%)
Sep 15, 2016 46.99 47.86 46.81 47.86 218,078 +0.98(+2.09%)
Sep 14, 2016 47.26 47.71 46.58 46.88 217,221 -0.35(-0.74%)
Sep 13, 2016 46.88 47.48 46.84 47.23 516,610 +0.25(+0.53%)
Sep 12, 2016 46.29 47.19 45.85 46.98 561,802 +0.54(+1.16%)
Sep 09, 2016 48.09 48.14 46.43 46.44 333,939 -2.12(-4.37%)
Sep 08, 2016 48.52 48.72 48.10 48.56 324,282 -0.25(-0.51%)
Sep 07, 2016 48.74 48.87 48.20 48.81 369,883 -0.09(-0.18%)
Sep 06, 2016 49.47 49.47 48.31 48.90 298,442 -0.70(-1.41%)
Sep 02, 2016 49.50 49.60 49.60 49.60 431,000 +0.35(+0.71%)
Sep 01, 2016 48.89 49.29 48.45 49.25 375,652 +0.51(+1.05%)
Aug 31, 2016 48.26 48.89 47.87 48.74 355,245 +0.32(+0.66%)
Aug 30, 2016 48.48 48.68 48.09 48.42 207,723 +0.02(+0.04%)
Aug 29, 2016 48.29 48.70 48.26 48.40 172,350 +0.07(+0.14%)
Aug 26, 2016 48.29 48.76 47.82 48.33 238,228 -0.03(-0.06%)
Aug 25, 2016 48.05 48.49 47.88 48.36 187,589 -0.03(-0.06%)
Aug 24, 2016 48.83 48.88 48.18 48.39 197,945 -0.34(-0.70%)
Aug 23, 2016 49.20 49.20 48.72 48.73 215,735 -0.06(-0.12%)
Aug 22, 2016 48.99 49.58 48.47 48.79 405,004 -0.09(-0.18%)
Aug 19, 2016 47.04 49.13 47.04 48.88 749,808 +1.98(+4.22%)
Aug 18, 2016 46.52 47.08 46.46 46.90 358,706 +0.25(+0.54%)
Aug 17, 2016 46.83 47.00 46.54 46.65 255,443 -0.36(-0.77%)
Aug 16, 2016 47.03 47.10 46.68 47.01 369,863 -0.01(-0.02%)
Aug 15, 2016 47.09 47.26 46.57 47.02 546,454 +0.05(+0.11%)
Aug 12, 2016 46.65 47.01 46.29 46.97 311,231 +0.33(+0.71%)
Aug 11, 2016 46.46 46.74 46.05 46.64 565,331 +0.23(+0.50%)
Aug 10, 2016 47.34 47.34 46.15 46.41 403,182 -0.81(-1.72%)
Aug 09, 2016 47.43 47.74 47.14 47.22 205,424 -0.02(-0.04%)
Aug 08, 2016 47.28 47.60 46.80 47.24 428,224 +0.16(+0.34%)
Aug 05, 2016 46.16 47.27 46.01 47.08 715,828 +1.12(+2.44%)
Aug 04, 2016 45.81 46.16 45.43 45.96 320,701 +0.28(+0.61%)
Aug 03, 2016 45.17 45.69 44.92 45.68 326,447 +0.46(+1.02%)
Aug 02, 2016 45.90 45.90 44.82 45.22 323,353 -0.54(-1.18%)
Aug 01, 2016 46.04 46.18 44.97 45.76 517,084 +0.08(+0.18%)
Jul 29, 2016 47.16 47.40 45.29 45.68 1,158,512 -1.48(-3.14%)
Jul 28, 2016 51.50 54.72 46.66 47.16 1,563,981 -0.84(-1.75%)
Jul 27, 2016 47.66 48.30 47.14 48.00 505,291 +0.53(+1.12%)
Jul 26, 2016 46.77 47.63 46.60 47.47 374,559 +0.56(+1.19%)
Jul 25, 2016 46.74 46.93 46.09 46.91 235,412 +0.12(+0.26%)
Jul 22, 2016 46.32 46.96 45.78 46.79 240,469 +0.35(+0.75%)
Jul 21, 2016 46.74 46.99 46.11 46.44 292,179 -0.68(-1.44%)
Jul 20, 2016 46.62 47.21 46.43 47.12 336,666 +0.74(+1.60%)
Jul 19, 2016 45.89 46.70 45.87 46.38 384,989 +0.23(+0.50%)
Jul 18, 2016 46.54 46.54 46.05 46.15 197,556 +0.19(+0.41%)
Jul 15, 2016 46.23 46.36 45.85 45.96 233,099 -0.13(-0.28%)
Jul 14, 2016 46.97 47.00 46.01 46.09 525,575 -0.58(-1.24%)
Jul 13, 2016 46.10 46.87 45.75 46.67 710,573 +0.84(+1.83%)
Jul 12, 2016 45.00 45.95 44.96 45.83 803,714 +0.95(+2.12%)
Jul 11, 2016 44.20 44.90 43.97 44.88 600,459 +0.89(+2.02%)
Jul 08, 2016 42.23 44.05 41.63 43.99 610,671 +2.36(+5.67%)
Jul 07, 2016 41.95 42.23 41.34 41.63 280,494 -0.53(-1.26%)
Jul 05, 2016 42.29 42.59 41.97 42.16 196,473 -0.42(-0.99%)
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.