Mks Instruments Inc (NQ: MKSI )

114.47 +6.63 (+6.15%)
Streaming Delayed Price Updated: 2:37 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 79.31 79.95 78.20 79.41 478,279 -0.45(-0.56%)
Feb 27, 2019 81.13 81.18 79.15 79.86 452,264 -1.33(-1.64%)
Feb 26, 2019 81.93 82.53 81.17 81.19 708,541 -1.06(-1.29%)
Feb 25, 2019 82.32 83.27 81.45 82.25 366,251 +1.24(+1.53%)
Feb 22, 2019 82.13 82.18 80.39 81.02 491,112 -0.47(-0.58%)
Feb 21, 2019 82.65 83.21 81.38 81.49 362,345 -1.36(-1.64%)
Feb 20, 2019 81.36 83.26 81.36 82.85 353,488 +1.69(+2.09%)
Feb 19, 2019 80.85 82.04 80.49 81.15 416,020 +0.18(+0.22%)
Feb 15, 2019 80.48 81.05 79.45 80.97 315,067 +0.83(+1.04%)
Feb 14, 2019 79.76 81.26 79.23 80.14 312,606 +0.27(+0.34%)
Feb 13, 2019 80.44 80.79 79.22 79.87 342,631 -0.12(-0.16%)
Feb 12, 2019 78.81 80.07 78.38 80.00 374,519 +2.19(+2.81%)
Feb 11, 2019 78.19 78.68 77.27 77.81 355,867 -0.12(-0.16%)
Feb 08, 2019 76.96 77.96 76.03 77.93 381,282 -0.02(-0.02%)
Feb 07, 2019 80.22 80.54 76.79 77.95 692,348 -3.16(-3.90%)
Feb 06, 2019 78.87 81.50 78.74 81.12 465,964 +2.59(+3.30%)
Feb 05, 2019 79.31 80.26 78.45 78.52 669,495 -0.65(-0.82%)
Feb 04, 2019 80.31 80.50 78.54 79.17 748,606 -1.22(-1.52%)
Feb 01, 2019 78.19 80.99 78.19 80.40 957,337 +2.36(+3.03%)
Jan 31, 2019 77.69 79.26 76.93 78.04 1,009,556 +0.22(+0.28%)
Jan 30, 2019 74.28 79.63 72.58 77.82 1,448,080 +3.16(+4.24%)
Jan 29, 2019 76.07 76.07 73.57 74.65 879,264 -1.38(-1.81%)
Jan 28, 2019 73.91 76.74 72.99 76.03 782,112 +0.07(+0.09%)
Jan 25, 2019 74.50 76.63 74.06 75.96 841,854 +2.45(+3.33%)
Jan 24, 2019 69.78 74.85 69.78 73.52 733,826 +5.16(+7.55%)
Jan 23, 2019 69.56 69.61 67.49 68.35 571,458 -0.41(-0.60%)
Jan 22, 2019 70.51 70.51 68.36 68.76 959,671 -2.13(-3.01%)
Jan 18, 2019 69.98 72.09 69.72 70.90 737,877 +1.50(+2.16%)
Jan 17, 2019 68.13 69.86 67.62 69.39 481,721 +1.00(+1.47%)
Jan 16, 2019 68.87 70.16 68.25 68.39 381,070 -0.09(-0.13%)
Jan 15, 2019 68.83 69.28 67.19 68.48 371,946 +0.18(+0.27%)
Jan 14, 2019 68.81 69.26 67.21 68.30 721,516 -1.51(-2.16%)
Jan 11, 2019 68.97 70.50 68.32 69.81 535,573 +0.69(+1.00%)
Jan 10, 2019 67.24 69.54 66.85 69.12 564,117 +1.25(+1.85%)
Jan 09, 2019 65.17 68.53 65.17 67.87 1,082,343 +2.95(+4.55%)
Jan 08, 2019 65.79 66.31 63.31 64.91 804,347 -0.14(-0.22%)
Jan 07, 2019 64.00 65.96 63.31 65.05 461,141 +1.20(+1.87%)
Jan 04, 2019 60.45 64.05 60.45 63.86 808,276 +3.57(+5.91%)
Jan 03, 2019 61.72 62.28 59.96 60.29 1,418,237 -2.92(-4.61%)
Jan 02, 2019 60.47 63.40 60.47 63.21 870,985 +1.44(+2.34%)
Dec 31, 2018 62.34 62.57 60.70 61.77 596,975 +0.44(+0.72%)
Dec 28, 2018 60.82 62.66 60.33 61.33 568,837 +0.89(+1.47%)
Dec 27, 2018 57.87 60.45 57.75 60.44 557,415 +1.58(+2.68%)
Dec 26, 2018 54.93 58.95 54.40 58.86 634,052 +4.37(+8.02%)
Dec 24, 2018 56.15 56.67 53.89 54.49 506,074 -2.26(-3.98%)
Dec 21, 2018 59.49 59.63 56.18 56.75 2,251,709 -2.23(-3.78%)
Dec 20, 2018 60.49 61.36 58.25 58.97 888,161 -1.52(-2.51%)
Dec 19, 2018 62.94 64.23 59.88 60.49 682,185 -2.91(-4.58%)
Dec 18, 2018 62.93 65.22 61.53 63.40 700,226 +1.09(+1.75%)
Dec 17, 2018 61.97 63.83 61.34 62.31 1,032,537 +0.33(+0.54%)
Dec 14, 2018 63.09 64.08 61.84 61.98 899,700 -1.51(-2.38%)
Dec 13, 2018 65.57 65.99 63.15 63.49 638,172 -1.60(-2.45%)
Dec 12, 2018 65.32 66.28 64.11 65.08 644,115 +0.93(+1.45%)
Dec 11, 2018 65.92 67.55 64.04 64.16 654,866 -0.37(-0.58%)
Dec 10, 2018 65.01 65.74 63.90 64.53 893,606 -0.44(-0.68%)
Dec 07, 2018 69.23 69.23 64.94 64.97 599,695 -4.40(-6.34%)
Dec 06, 2018 70.74 71.32 68.19 69.37 657,040 -3.10(-4.27%)
Dec 04, 2018 77.32 77.61 72.25 72.46 528,460 -5.25(-6.75%)
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.