Mks Instruments Inc (NQ: MKSI )

131.92 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 14.60 14.47 14.47 14.47 233,265 -0.10(-0.68%)
Dec 30, 2009 14.31 14.66 14.22 14.57 292,473 +0.23(+1.62%)
Dec 29, 2009 14.12 14.36 14.08 14.34 383,375 +0.25(+1.77%)
Dec 28, 2009 13.91 14.09 13.89 14.09 207,132 +0.22(+1.56%)
Dec 24, 2009 13.86 13.91 13.74 13.87 25,613 +0.02(+0.18%)
Dec 23, 2009 13.66 13.91 13.61 13.85 159,416 +0.23(+1.71%)
Dec 22, 2009 13.62 13.72 13.53 13.61 271,028 -0.03(-0.18%)
Dec 21, 2009 13.59 13.87 13.52 13.64 151,527 +0.09(+0.68%)
Dec 18, 2009 13.39 13.56 13.22 13.55 1,168,215 +0.31(+2.32%)
Dec 17, 2009 13.27 13.39 12.98 13.24 222,693 -0.15(-1.12%)
Dec 16, 2009 13.67 13.86 13.28 13.39 273,507 -0.22(-1.59%)
Dec 15, 2009 13.77 13.99 13.60 13.61 165,304 -0.13(-0.97%)
Dec 14, 2009 13.55 13.75 13.27 13.74 139,924 +0.34(+2.55%)
Dec 11, 2009 13.53 13.68 13.14 13.40 203,265 -0.02(-0.19%)
Dec 10, 2009 14.10 14.23 13.32 13.42 290,324 -0.66(-4.67%)
Dec 09, 2009 14.16 14.28 13.93 14.08 206,814 -0.03(-0.24%)
Dec 08, 2009 14.06 14.39 14.05 14.11 222,557 -0.09(-0.64%)
Dec 07, 2009 14.13 14.30 14.06 14.20 114,894 +0.07(+0.47%)
Dec 04, 2009 13.79 14.25 13.73 14.14 305,213 +0.66(+4.87%)
Dec 03, 2009 13.44 13.70 13.38 13.48 265,290 +0.12(+0.93%)
Dec 02, 2009 13.10 13.51 12.97 13.36 150,187 +0.23(+1.77%)
Dec 01, 2009 12.75 13.34 12.67 13.12 256,343 +0.52(+4.16%)
Nov 30, 2009 12.60 12.77 12.31 12.60 278,447 -0.06(-0.46%)
Nov 27, 2009 12.47 12.81 12.47 12.66 119,280 -0.21(-1.62%)
Nov 25, 2009 13.02 13.12 12.87 12.87 76,915 -0.12(-0.96%)
Nov 24, 2009 13.22 13.24 12.91 12.99 152,119 -0.26(-1.95%)
Nov 23, 2009 13.23 13.51 13.03 13.25 151,019 +0.22(+1.72%)
Nov 20, 2009 12.88 13.08 12.77 13.02 174,102 +0.09(+0.71%)
Nov 19, 2009 13.48 13.70 12.82 12.93 211,434 -0.70(-5.13%)
Nov 18, 2009 13.78 13.92 13.49 13.63 131,754 -0.14(-1.03%)
Nov 17, 2009 13.72 13.86 13.56 13.77 129,973 -0.03(-0.24%)
Nov 16, 2009 13.40 14.01 13.31 13.81 202,255 +0.56(+4.21%)
Nov 13, 2009 13.26 13.36 13.06 13.25 145,055 +0.04(+0.31%)
Nov 12, 2009 13.55 13.68 13.17 13.21 251,782 -0.35(-2.58%)
Nov 11, 2009 13.39 13.75 13.30 13.56 192,220 +0.32(+2.45%)
Nov 10, 2009 13.29 13.31 13.12 13.23 184,412 -0.17(-1.24%)
Nov 09, 2009 13.26 13.46 13.07 13.40 180,865 +0.29(+2.22%)
Nov 06, 2009 12.70 13.35 12.69 13.11 192,760 -0.06(-0.44%)
Nov 05, 2009 12.83 13.21 12.83 13.17 187,629 +0.38(+2.99%)
Nov 04, 2009 12.68 12.97 12.46 12.78 484,977 +0.10(+0.79%)
Nov 03, 2009 12.65 12.79 12.42 12.68 287,397 -0.13(-1.04%)
Nov 02, 2009 13.13 13.20 12.56 12.82 343,328 -0.19(-1.47%)
Oct 30, 2009 13.49 13.56 12.82 13.01 450,404 -0.63(-4.63%)
Oct 29, 2009 13.57 13.80 13.36 13.64 769,910 +0.24(+1.80%)
Oct 28, 2009 13.54 13.73 13.36 13.40 606,968 -0.12(-0.92%)
Oct 27, 2009 14.35 14.40 13.46 13.52 606,956 -0.73(-5.13%)
Oct 26, 2009 14.60 14.96 14.06 14.25 454,420 -0.26(-1.78%)
Oct 23, 2009 14.60 15.34 14.46 14.51 524,341 -0.71(-4.65%)
Oct 22, 2009 15.37 15.56 14.97 15.22 628,789 -0.20(-1.29%)
Oct 21, 2009 15.80 16.25 15.39 15.42 404,182 -0.47(-2.98%)
Oct 20, 2009 15.86 16.29 15.74 15.89 185,029 -0.22(-1.39%)
Oct 19, 2009 15.92 16.22 15.79 16.12 133,232 +0.30(+1.89%)
Oct 16, 2009 16.18 16.18 15.61 15.82 309,258 -0.41(-2.51%)
Oct 15, 2009 16.64 16.78 16.08 16.23 208,319 -0.50(-2.98%)
Oct 14, 2009 16.78 16.83 16.61 16.72 204,219 +0.19(+1.16%)
Oct 13, 2009 16.27 16.77 16.23 16.53 208,733 +0.29(+1.79%)
Oct 12, 2009 16.28 16.42 16.10 16.24 278,792 +0.08(+0.51%)
Oct 09, 2009 16.32 16.32 15.82 16.16 410,179 +0.22(+1.41%)
Oct 08, 2009 16.09 16.24 15.87 15.93 299,350 +0.01(+0.05%)
Oct 07, 2009 16.17 16.23 15.84 15.93 264,288 -0.26(-1.59%)
Oct 06, 2009 16.03 16.20 15.93 16.18 292,484 +0.30(+1.88%)
Oct 05, 2009 16.56 16.68 15.69 15.88 520,121 +0.27(+1.76%)
Oct 02, 2009 15.59 15.97 15.54 15.61 262,883 -0.10(-0.64%)
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.