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 (%)
Apr 30, 2015 32.57 32.74 31.69 31.74 453,649 -0.94(-2.87%)
Apr 29, 2015 32.41 32.83 32.14 32.67 300,378 -0.05(-0.14%)
Apr 28, 2015 32.53 32.74 32.39 32.72 231,984 +0.14(+0.42%)
Apr 27, 2015 32.73 33.11 32.43 32.58 682,126 -0.18(-0.56%)
Apr 24, 2015 32.37 32.82 32.13 32.77 383,630 +0.40(+1.24%)
Apr 23, 2015 33.05 33.28 31.41 32.36 455,071 +0.99(+3.17%)
Apr 22, 2015 30.96 31.67 30.52 31.37 296,322 +0.52(+1.68%)
Apr 21, 2015 30.79 31.06 30.61 30.85 477,422 +0.50(+1.65%)
Apr 20, 2015 30.18 30.71 30.09 30.35 354,422 +0.36(+1.22%)
Apr 17, 2015 30.37 30.49 29.84 29.99 248,641 -0.67(-2.17%)
Apr 16, 2015 30.91 31.16 30.28 30.65 318,744 -0.46(-1.49%)
Apr 15, 2015 30.91 31.44 30.81 31.12 155,524 +0.17(+0.56%)
Apr 14, 2015 31.22 31.22 30.81 30.94 196,761 -0.26(-0.82%)
Apr 13, 2015 31.20 31.30 31.12 31.20 126,937 +0.13(+0.41%)
Apr 10, 2015 31.17 31.28 31.00 31.07 133,341 +0.04(+0.12%)
Apr 09, 2015 30.66 31.12 30.40 31.03 257,693 +0.39(+1.28%)
Apr 08, 2015 30.43 30.68 29.99 30.64 266,376 +0.22(+0.72%)
Apr 07, 2015 30.70 31.09 30.40 30.42 264,708 -0.40(-1.30%)
Apr 06, 2015 30.40 31.09 30.40 30.82 230,274 +0.06(+0.21%)
Apr 02, 2015 30.63 30.76 30.76 30.76 255,132 +0.26(+0.84%)
Apr 01, 2015 30.80 31.10 30.39 30.50 434,575 -0.32(-1.04%)
Mar 31, 2015 31.10 31.51 30.80 30.82 423,121 -0.55(-1.74%)
Mar 30, 2015 31.20 31.71 31.16 31.37 229,011 +0.29(+0.94%)
Mar 27, 2015 30.92 31.18 30.71 31.08 157,870 +0.16(+0.53%)
Mar 26, 2015 30.87 31.48 30.38 30.92 443,413 -0.28(-0.91%)
Mar 25, 2015 32.79 32.79 31.09 31.20 266,463 -1.51(-4.63%)
Mar 24, 2015 32.82 32.88 32.54 32.71 183,163 +0.00(+0.00%)
Mar 23, 2015 32.79 32.88 32.57 32.71 193,720 -0.12(-0.36%)
Mar 20, 2015 33.22 33.32 32.73 32.83 345,973 -0.14(-0.41%)
Mar 19, 2015 32.67 33.00 32.40 32.97 141,939 +0.28(+0.86%)
Mar 18, 2015 32.55 32.73 31.93 32.68 263,286 -0.09(-0.28%)
Mar 17, 2015 32.65 33.01 32.34 32.78 274,643 -0.04(-0.11%)
Mar 16, 2015 32.47 32.93 32.35 32.81 219,981 +0.59(+1.84%)
Mar 13, 2015 31.83 32.28 31.54 32.22 153,972 +0.43(+1.35%)
Mar 12, 2015 31.54 31.87 31.07 31.79 226,883 +0.10(+0.32%)
Mar 11, 2015 31.18 31.72 31.10 31.69 170,647 +0.48(+1.55%)
Mar 10, 2015 31.39 31.43 31.09 31.21 142,475 -0.53(-1.67%)
Mar 09, 2015 31.72 31.87 31.45 31.74 111,525 +0.04(+0.11%)
Mar 06, 2015 31.89 32.05 31.49 31.70 136,291 -0.47(-1.47%)
Mar 05, 2015 32.29 32.29 31.81 32.17 131,880 +0.03(+0.08%)
Mar 04, 2015 32.78 32.84 32.10 32.15 284,684 -0.69(-2.11%)
Mar 03, 2015 32.90 33.22 32.65 32.84 293,543 -0.28(-0.85%)
Mar 02, 2015 32.35 33.37 32.24 33.12 257,466 +0.88(+2.74%)
Feb 27, 2015 32.60 32.60 32.23 32.24 168,333 -0.50(-1.53%)
Feb 26, 2015 32.47 32.81 32.42 32.74 153,175 +0.22(+0.69%)
Feb 25, 2015 32.76 32.90 32.25 32.52 244,177 -0.31(-0.94%)
Feb 24, 2015 32.43 32.84 32.30 32.82 148,499 +0.52(+1.60%)
Feb 23, 2015 32.28 32.33 31.75 32.31 144,093 -0.18(-0.56%)
Feb 20, 2015 32.29 32.62 31.95 32.49 149,446 +0.10(+0.31%)
Feb 19, 2015 32.03 32.44 31.90 32.39 122,480 +0.23(+0.71%)
Feb 18, 2015 31.85 32.17 31.65 32.16 222,230 +0.17(+0.54%)
Feb 17, 2015 32.19 32.31 31.80 31.99 200,096 -0.28(-0.87%)
Feb 13, 2015 32.47 32.27 32.27 32.27 167,716 -0.23(-0.70%)
Feb 12, 2015 32.42 32.76 32.27 32.50 137,306 +0.16(+0.51%)
Feb 11, 2015 32.43 32.81 32.15 32.33 119,601 -0.21(-0.64%)
Feb 10, 2015 32.47 32.73 31.89 32.54 198,596 +0.39(+1.21%)
Feb 09, 2015 32.26 32.41 32.01 32.15 114,141 -0.32(-0.98%)
Feb 06, 2015 32.69 33.01 32.33 32.47 195,472 -0.29(-0.89%)
Feb 05, 2015 32.75 33.02 32.52 32.76 180,311 +0.21(+0.64%)
Feb 04, 2015 32.41 32.79 32.32 32.55 187,406 -0.09(-0.28%)
Feb 03, 2015 32.48 32.92 32.29 32.64 310,931 +0.42(+1.30%)
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.