FinancialContent is the trusted provider of stock market information to the media industry.
Mks Instruments Inc (NQ: MKSI)
94.67 USD  +1.65 (+1.77%)
Official Closing Price  /  Updated: 4:29 PM EDT, Oct 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 29, 2017 94.25 95.25 93.80 94.45 450,296 +0.40(+0.43%)
Sep 28, 2017 92.45 95.50 91.95 94.05 639,815 +1.60(+1.73%)
Sep 27, 2017 93.50 92.45 638,868 +4.60(+5.24%)
Sep 26, 2017 89.50 90.00 87.60 87.85 430,752 -0.90(-1.01%)
Sep 25, 2017 91.00 91.20 87.70 88.75 579,122 -2.60(-2.85%)
Sep 22, 2017 90.40 92.15 90.00 91.35 514,336 +1.45(+1.61%)
Sep 21, 2017 89.85 90.90 88.60 89.90 575,698 +0.05(+0.06%)
Sep 20, 2017 91.50 91.70 88.90 89.85 566,291 -1.85(-2.02%)
Sep 19, 2017 91.25 91.85 89.10 91.70 623,232 +0.85(+0.94%)
Sep 18, 2017 87.45 91.15 87.35 90.85 770,206 +4.25(+4.91%)
Sep 15, 2017 86.85 87.15 86.00 86.60 921,278 +0.05(+0.06%)
Sep 14, 2017 85.90 87.40 85.45 86.55 471,187 +0.55(+0.64%)
Sep 13, 2017 85.95 86.20 84.88 86.00 393,467 +0.05(+0.06%)
Sep 12, 2017 85.60 86.79 84.85 85.95 339,666 +0.80(+0.94%)
Sep 11, 2017 83.45 85.55 83.45 85.15 534,071 +2.65(+3.21%)
Sep 08, 2017 84.75 85.00 82.15 82.50 257,567 -2.40(-2.83%)
Sep 07, 2017 83.30 85.05 82.86 84.90 264,958 +1.65(+1.98%)
Sep 06, 2017 84.10 84.11 81.95 83.25 327,595 -0.30(-0.36%)
Sep 05, 2017 83.20 84.05 81.35 83.55 512,150 -0.15(-0.18%)
Sep 01, 2017 82.80 83.85 82.35 83.70 227,879 +1.35(+1.64%)
Aug 31, 2017 82.85 83.00 81.80 82.35 297,697 +0.25(+0.30%)
Aug 30, 2017 80.15 82.10 80.05 82.10 260,823 +1.95(+2.43%)
Aug 29, 2017 79.05 80.50 78.80 80.15 332,586 +0.20(+0.25%)
Aug 28, 2017 79.70 80.30 79.65 79.95 267,166 +0.65(+0.82%)
Aug 25, 2017 80.70 78.65 79.30 309,688 -0.70(-0.87%)
Aug 24, 2017 79.95 80.20 78.75 80.00 314,927 +0.50(+0.63%)
Aug 23, 2017 79.65 80.00 79.05 79.50 330,976 -0.90(-1.12%)
Aug 22, 2017 77.75 80.65 77.75 80.40 306,034 +2.05(+2.62%)
Aug 21, 2017 79.50 79.53 77.40 78.35 288,787 -1.00(-1.26%)
Aug 18, 2017 79.55 80.60 78.97 79.35 653,266 -0.30(-0.38%)
Aug 17, 2017 82.80 82.95 79.55 79.65 309,443 -3.35(-4.04%)
Aug 16, 2017 82.05 83.65 81.55 83.00 570,292 +1.55(+1.90%)
Aug 15, 2017 82.05 82.75 81.30 81.45 339,550 -0.40(-0.49%)
Aug 14, 2017 80.80 82.20 80.30 81.85 465,868 +2.40(+3.02%)
Aug 11, 2017 77.55 79.50 77.45 79.45 367,495 +2.25(+2.91%)
Aug 10, 2017 79.35 79.80 77.05 77.20 390,410 -2.75(-3.44%)
Aug 09, 2017 79.15 80.30 77.80 79.95 410,801 +0.05(+0.06%)
Aug 08, 2017 79.30 81.00 79.28 79.90 504,818 +0.35(+0.44%)
Aug 07, 2017 77.40 79.95 77.05 79.55 496,949 +2.30(+2.98%)
Aug 04, 2017 78.55 75.90 77.25 538,288 +0.40(+0.52%)
Aug 03, 2017 78.60 79.00 76.30 76.85 600,854 -1.80(-2.29%)
Aug 02, 2017 83.40 83.90 78.35 78.65 682,843 -4.30(-5.18%)
Aug 01, 2017 84.45 84.45 81.80 82.95 513,838 -0.70(-0.84%)
Jul 31, 2017 83.50 84.65 83.50 83.65 764,314 +0.30(+0.36%)
Jul 28, 2017 84.10 85.13 82.75 83.35 654,738 -1.25(-1.48%)
Jul 27, 2017 84.15 86.60 82.65 84.60 1,241,630 +1.45(+1.74%)
Jul 26, 2017 80.60 84.95 79.45 83.15 1,523,127 +2.25(+2.78%)
Jul 25, 2017 80.60 81.05 79.10 80.90 672,909 +0.60(+0.75%)
Jul 24, 2017 79.85 80.50 79.55 80.30 370,274 +0.85(+1.07%)
Jul 21, 2017 80.20 80.20 79.10 79.45 257,688 -0.90(-1.12%)
Jul 20, 2017 80.43 78.90 80.35 459,631 +0.25(+0.31%)
Jul 19, 2017 79.65 80.20 79.00 80.10 523,735 +1.10(+1.39%)
Jul 18, 2017 79.25 79.35 78.21 79.00 514,074 -0.20(-0.25%)
Jul 17, 2017 79.00 79.60 78.25 79.20 557,126 +0.00(+0.00%)
Jul 14, 2017 79.00 79.50 78.25 79.20 363,927 +0.45(+0.57%)
Jul 13, 2017 78.35 78.90 77.50 78.75 567,536 +0.40(+0.51%)
Jul 12, 2017 77.10 78.65 76.65 78.35 1,074,320 +2.40(+3.16%)
Jul 11, 2017 72.75 76.03 72.50 75.95 984,814 +2.85(+3.90%)
Jul 10, 2017 70.20 73.15 70.00 73.10 1,121,950 +3.45(+4.95%)
Jul 07, 2017 68.70 70.30 68.70 69.65 775,362 +1.50(+2.20%)
Jul 06, 2017 67.50 69.60 67.50 68.15 904,514 +0.00(+0.00%)
Jul 05, 2017 67.45 68.50 66.80 68.15 700,562 +0.85(+1.26%)
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.