Mks Instruments Inc (NQ: MKSI )

133.00 +1.08 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 30.34 31.00 29.97 30.98 278,822 +1.01(+3.36%)
Sep 29, 2015 29.88 30.21 29.68 29.97 342,328 +0.14(+0.46%)
Sep 28, 2015 29.97 30.12 29.76 29.83 267,503 -0.28(-0.92%)
Sep 25, 2015 30.38 30.44 30.02 30.11 178,159 +0.06(+0.22%)
Sep 24, 2015 29.61 30.08 29.21 30.04 268,695 -0.07(-0.25%)
Sep 23, 2015 30.78 30.78 30.11 30.12 186,276 -0.67(-2.16%)
Sep 22, 2015 31.25 31.27 30.46 30.78 221,238 -0.84(-2.66%)
Sep 21, 2015 32.29 32.32 31.50 31.62 216,207 -0.42(-1.30%)
Sep 18, 2015 31.96 32.43 31.49 32.04 339,170 -0.45(-1.39%)
Sep 17, 2015 32.32 32.77 32.07 32.49 221,029 +0.16(+0.49%)
Sep 16, 2015 31.87 32.42 31.65 32.33 257,162 +0.40(+1.24%)
Sep 15, 2015 31.23 31.94 31.23 31.94 171,945 +0.69(+2.22%)
Sep 14, 2015 31.05 31.26 30.80 31.24 204,231 +0.30(+0.99%)
Sep 11, 2015 30.62 30.96 30.36 30.94 159,130 +0.05(+0.15%)
Sep 10, 2015 30.67 31.18 30.62 30.89 99,566 +0.06(+0.18%)
Sep 09, 2015 31.23 31.44 30.80 30.84 157,917 -0.30(-0.95%)
Sep 08, 2015 30.81 31.18 30.36 31.13 226,657 +0.73(+2.40%)
Sep 04, 2015 30.19 30.40 30.40 30.40 255,676 -0.30(-0.99%)
Sep 03, 2015 30.61 31.06 30.46 30.71 239,407 +0.25(+0.82%)
Sep 02, 2015 30.53 30.59 30.14 30.46 431,249 +0.20(+0.67%)
Sep 01, 2015 30.55 31.02 30.16 30.26 233,518 -0.88(-2.82%)
Aug 31, 2015 30.90 31.18 30.69 31.13 229,148 +0.07(+0.24%)
Aug 28, 2015 30.50 31.21 30.02 31.06 215,204 +0.35(+1.14%)
Aug 27, 2015 30.46 30.93 30.18 30.71 260,048 +0.47(+1.56%)
Aug 26, 2015 30.20 30.27 29.56 30.24 195,761 +0.78(+2.65%)
Aug 25, 2015 30.61 30.61 29.45 29.46 260,934 -0.28(-0.96%)
Aug 24, 2015 29.98 30.99 29.41 29.74 391,815 -1.33(-4.29%)
Aug 21, 2015 30.88 31.62 30.84 31.07 264,327 -0.37(-1.17%)
Aug 20, 2015 31.72 31.88 31.41 31.44 211,386 -0.57(-1.78%)
Aug 19, 2015 31.86 32.29 31.39 32.01 233,136 +0.05(+0.14%)
Aug 18, 2015 32.95 32.95 31.89 31.96 180,646 -0.94(-2.85%)
Aug 17, 2015 32.44 32.96 32.35 32.90 154,817 +0.33(+1.02%)
Aug 14, 2015 32.74 32.74 32.11 32.57 233,282 -0.21(-0.64%)
Aug 13, 2015 32.77 33.14 32.55 32.78 307,152 +0.04(+0.11%)
Aug 12, 2015 32.49 33.02 32.17 32.75 305,277 -0.10(-0.31%)
Aug 11, 2015 32.86 33.06 32.65 32.85 164,708 -0.28(-0.83%)
Aug 10, 2015 32.86 33.33 32.76 33.12 233,666 +0.36(+1.09%)
Aug 07, 2015 32.45 32.83 32.41 32.76 213,628 +0.16(+0.48%)
Aug 06, 2015 32.79 32.92 32.41 32.61 361,750 -0.04(-0.11%)
Aug 05, 2015 32.09 32.87 32.09 32.64 290,969 +0.66(+2.07%)
Aug 04, 2015 32.28 32.30 31.73 31.98 179,022 -0.28(-0.85%)
Aug 03, 2015 32.70 32.70 32.08 32.26 165,177 -0.37(-1.13%)
Jul 31, 2015 32.85 33.01 32.58 32.63 245,383 -0.08(-0.25%)
Jul 30, 2015 32.22 33.06 32.19 32.71 314,656 +0.45(+1.40%)
Jul 29, 2015 32.51 32.51 32.05 32.26 263,852 -0.24(-0.74%)
Jul 28, 2015 32.47 32.66 32.21 32.50 259,214 +0.12(+0.37%)
Jul 27, 2015 32.12 32.87 32.10 32.38 280,381 -0.06(-0.20%)
Jul 24, 2015 32.57 32.66 32.23 32.44 285,007 -0.24(-0.73%)
Jul 23, 2015 32.34 33.15 31.78 32.68 401,371 +0.04(+0.11%)
Jul 22, 2015 32.54 32.69 31.73 32.64 372,556 -0.14(-0.42%)
Jul 21, 2015 32.55 33.08 32.52 32.78 376,148 +0.21(+0.65%)
Jul 20, 2015 32.90 32.90 32.47 32.57 164,511 -0.26(-0.78%)
Jul 17, 2015 33.16 33.30 32.69 32.83 133,383 -0.21(-0.64%)
Jul 16, 2015 33.86 33.89 32.84 33.04 291,619 -0.67(-1.99%)
Jul 15, 2015 33.87 34.03 33.57 33.71 181,733 -0.06(-0.19%)
Jul 14, 2015 33.96 34.10 33.53 33.78 262,473 -0.43(-1.26%)
Jul 13, 2015 33.96 34.35 33.78 34.21 172,846 +0.40(+1.20%)
Jul 10, 2015 33.79 33.80 33.43 33.80 298,281 +0.38(+1.13%)
Jul 09, 2015 34.10 34.10 33.37 33.43 291,927 -0.22(-0.66%)
Jul 08, 2015 33.82 34.28 33.57 33.65 374,998 -0.62(-1.82%)
Jul 07, 2015 34.68 34.68 33.71 34.27 361,214 -0.26(-0.75%)
Jul 06, 2015 34.49 34.89 34.38 34.53 231,566 -0.28(-0.79%)
Jul 02, 2015 34.88 34.80 34.80 34.80 170,393 -0.05(-0.13%)
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.