Mks Instruments Inc (NQ: MKSI )

107.84 -1.26 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 11.44 11.60 11.22 11.22 208,282 -0.31(-2.66%)
Aug 29, 2002 11.30 11.55 10.86 11.53 340,184 +0.17(+1.46%)
Aug 28, 2002 11.65 11.65 11.21 11.36 281,742 -0.32(-2.77%)
Aug 27, 2002 11.73 12.13 11.66 11.69 370,716 -0.53(-4.34%)
Aug 26, 2002 12.51 12.70 11.78 12.22 284,914 -0.22(-1.73%)
Aug 23, 2002 13.04 13.04 12.35 12.43 593,729 -0.49(-3.78%)
Aug 22, 2002 12.61 13.14 12.02 12.92 546,247 +0.58(+4.70%)
Aug 21, 2002 11.75 12.41 11.75 12.34 373,755 +0.56(+4.71%)
Aug 20, 2002 11.60 11.89 11.52 11.78 460,598 +0.07(+0.64%)
Aug 16, 2002 11.35 12.18 11.06 11.71 978,029 +0.32(+2.82%)
Aug 15, 2002 11.79 11.98 11.35 11.39 550,357 -0.26(-2.19%)
Aug 14, 2002 11.43 11.73 10.86 11.64 841,754 +0.17(+1.52%)
Aug 13, 2002 12.20 12.51 11.29 11.47 690,436 -0.83(-6.74%)
Aug 12, 2002 13.01 13.01 12.15 12.30 540,551 -0.89(-6.72%)
Aug 07, 2002 13.14 13.61 12.51 13.19 356,804 +0.46(+3.65%)
Aug 06, 2002 12.61 13.43 12.61 12.72 335,803 +0.14(+1.12%)
Aug 05, 2002 13.38 13.39 12.35 12.58 460,630 -0.94(-6.99%)
Aug 02, 2002 13.28 13.67 13.16 13.53 783,927 +0.22(+1.68%)
Aug 01, 2002 13.98 14.09 13.30 13.30 400,243 -0.79(-5.59%)
Jul 31, 2002 14.59 14.59 14.01 14.09 652,673 -0.41(-2.86%)
Jul 30, 2002 14.09 14.83 13.67 14.50 369,540 +0.73(+5.29%)
Jul 29, 2002 13.55 14.01 13.22 13.77 498,947 +0.57(+4.33%)
Jul 26, 2002 13.09 13.53 12.63 13.20 1,051,922 +0.47(+3.71%)
Jul 25, 2002 13.40 13.44 12.27 12.73 941,061 -0.92(-6.74%)
Jul 24, 2002 13.65 13.86 12.64 13.65 1,470,380 -0.40(-2.83%)
Jul 23, 2002 14.54 14.60 13.90 14.05 1,964,440 -0.17(-1.17%)
Jul 22, 2002 14.99 15.35 13.92 14.21 791,588 -0.47(-3.22%)
Jul 19, 2002 14.10 14.92 14.05 14.69 575,327 -0.36(-2.37%)
Jul 17, 2002 16.24 16.45 14.54 15.04 788,421 -0.41(-2.68%)
Jul 12, 2002 15.07 15.87 14.74 15.46 583,291 +0.48(+3.21%)
Jul 11, 2002 14.27 15.04 13.88 14.98 879,402 +0.64(+4.45%)
Jul 10, 2002 15.14 15.33 14.21 14.34 926,943 -0.54(-3.62%)
Jul 09, 2002 15.99 15.99 14.88 14.88 897,622 -1.11(-6.95%)
Jul 08, 2002 16.62 16.62 15.99 15.99 313,848 -0.64(-3.84%)
Jul 05, 2002 15.95 16.73 15.87 16.62 194,511 +1.04(+6.70%)
Jul 04, 2002 15.27 15.88 15.01 15.58 506,790 +0.00(+0.00%)
Jul 03, 2002 15.27 15.88 15.01 15.58 506,790 +0.17(+1.07%)
Jul 02, 2002 15.13 15.76 15.10 15.41 658,224 -0.42(-2.67%)
Jul 01, 2002 16.64 17.20 15.65 15.84 320,002 -0.80(-4.78%)
Jun 28, 2002 16.87 17.89 16.46 16.63 1,373,884 -0.22(-1.33%)
Jun 27, 2002 15.42 17.19 15.41 16.86 1,182,993 +1.36(+8.77%)
Jun 26, 2002 13.73 15.54 13.73 15.50 733,518 +1.15(+8.03%)
Jun 25, 2002 15.53 15.75 13.81 14.35 394,089 -1.04(-6.79%)
Jun 21, 2002 16.14 16.16 15.62 15.39 600,788 -0.36(-2.26%)
Jun 20, 2002 15.29 16.20 14.59 15.75 1,506,857 +0.00(+0.00%)
Jun 19, 2002 18.48 18.48 15.25 15.75 1,326,584 -2.89(-15.52%)
Jun 18, 2002 18.98 19.82 18.70 18.64 549,264 -0.55(-2.85%)
Jun 17, 2002 19.27 19.66 18.61 19.19 471,315 +0.12(+0.61%)
Jun 14, 2002 18.86 19.37 17.41 19.07 505,463 -0.40(-2.04%)
Jun 12, 2002 19.39 19.72 18.17 19.47 495,810 +0.14(+0.73%)
Jun 11, 2002 21.34 21.39 19.23 19.33 321,691 -1.46(-7.02%)
Jun 10, 2002 21.15 21.48 20.23 20.78 402,415 -0.32(-1.53%)
Jun 07, 2002 20.54 21.42 19.53 21.11 654,966 +0.12(+0.56%)
Jun 06, 2002 21.53 21.70 20.72 20.99 319,760 -0.62(-2.88%)
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.