Mks Instruments Inc (NQ: MKSI )

107.84 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 23.57 23.90 23.41 23.77 348,038 +0.26(+1.12%)
Mar 27, 2013 23.18 23.55 23.04 23.51 249,106 +0.07(+0.30%)
Mar 26, 2013 23.47 23.69 23.32 23.44 132,730 +0.06(+0.26%)
Mar 25, 2013 23.38 23.62 23.23 23.38 307,527 +0.14(+0.60%)
Mar 22, 2013 23.30 23.45 23.15 23.24 160,517 -0.01(-0.04%)
Mar 21, 2013 22.98 23.32 22.83 23.25 216,815 +0.04(+0.19%)
Mar 20, 2013 23.01 23.27 22.81 23.20 305,365 +0.39(+1.72%)
Mar 19, 2013 23.12 23.16 22.49 22.81 255,464 -0.31(-1.36%)
Mar 18, 2013 23.44 23.54 23.03 23.12 206,327 -0.63(-2.65%)
Mar 15, 2013 24.15 24.29 23.62 23.75 479,643 -0.49(-2.02%)
Mar 14, 2013 23.97 24.24 23.94 24.24 234,893 +0.26(+1.09%)
Mar 13, 2013 23.81 23.98 23.60 23.98 144,804 +0.11(+0.48%)
Mar 12, 2013 24.16 24.36 23.70 23.87 117,777 -0.39(-1.62%)
Mar 11, 2013 24.02 24.36 23.83 24.26 173,348 +0.06(+0.25%)
Mar 08, 2013 24.45 24.46 23.80 24.20 254,069 -0.04(-0.14%)
Mar 07, 2013 24.37 24.43 24.01 24.23 234,184 +0.14(+0.58%)
Mar 06, 2013 24.08 24.15 23.86 24.09 183,970 +0.10(+0.44%)
Mar 05, 2013 23.77 24.08 23.77 23.99 270,732 +0.43(+1.82%)
Mar 04, 2013 23.51 23.70 23.26 23.56 288,465 +0.04(+0.19%)
Mar 01, 2013 23.47 23.66 23.13 23.52 461,471 -0.20(-0.85%)
Feb 28, 2013 23.94 23.99 23.56 23.72 486,946 +0.10(+0.44%)
Feb 27, 2013 23.66 23.77 23.50 23.61 366,816 -0.05(-0.22%)
Feb 26, 2013 23.57 23.85 23.46 23.67 234,346 +0.28(+1.19%)
Feb 25, 2013 24.28 24.44 23.31 23.39 262,297 -0.75(-3.10%)
Feb 22, 2013 23.85 24.37 23.71 24.13 363,408 +0.48(+2.02%)
Feb 21, 2013 23.86 23.99 23.38 23.66 242,060 -0.15(-0.62%)
Feb 20, 2013 24.62 24.62 23.79 23.80 333,085 -0.82(-3.32%)
Feb 19, 2013 24.38 24.78 24.38 24.62 231,561 +0.23(+0.96%)
Feb 15, 2013 24.81 24.81 24.30 24.39 246,750 -0.29(-1.16%)
Feb 14, 2013 24.60 24.71 24.46 24.67 127,960 +0.08(+0.32%)
Feb 13, 2013 24.89 24.90 24.37 24.59 279,099 -0.34(-1.36%)
Feb 12, 2013 24.23 25.06 24.13 24.93 458,364 +0.85(+3.54%)
Feb 11, 2013 24.21 24.21 23.90 24.08 326,451 -0.10(-0.40%)
Feb 08, 2013 24.33 24.62 24.02 24.18 347,787 -0.18(-0.75%)
Feb 07, 2013 24.41 24.58 24.16 24.36 248,378 -0.04(-0.18%)
Feb 06, 2013 24.30 24.48 24.14 24.40 383,977 +0.40(+1.66%)
Feb 04, 2013 24.42 24.63 23.96 24.00 422,354 -0.71(-2.88%)
Feb 01, 2013 24.30 24.79 24.30 24.72 479,620 +0.56(+2.34%)
Jan 31, 2013 25.59 25.59 24.03 24.15 648,661 +0.22(+0.91%)
Jan 30, 2013 23.88 24.16 23.73 23.93 510,245 -0.03(-0.11%)
Jan 29, 2013 25.03 25.03 23.77 23.96 841,439 -1.18(-4.70%)
Jan 28, 2013 24.98 25.26 24.81 25.14 335,747 +0.16(+0.63%)
Jan 25, 2013 24.50 25.03 24.22 24.99 400,469 +0.67(+2.75%)
Jan 24, 2013 24.04 24.52 23.97 24.32 305,220 +0.21(+0.86%)
Jan 23, 2013 24.11 24.19 23.93 24.11 175,943 -0.01(-0.04%)
Jan 22, 2013 24.02 24.13 23.78 24.12 263,772 +0.05(+0.22%)
Jan 18, 2013 23.91 24.07 23.63 24.06 527,504 +0.33(+1.39%)
Jan 17, 2013 23.34 23.78 23.34 23.73 299,566 +0.42(+1.79%)
Jan 16, 2013 23.34 23.41 23.27 23.32 235,525 -0.11(-0.48%)
Jan 15, 2013 23.27 23.47 23.11 23.43 170,350 -0.03(-0.11%)
Jan 14, 2013 23.40 23.52 23.26 23.46 204,960 -0.05(-0.22%)
Jan 11, 2013 23.45 23.54 23.16 23.51 247,290 +0.10(+0.45%)
Jan 10, 2013 23.35 23.40 23.07 23.40 243,283 +0.21(+0.90%)
Jan 09, 2013 23.07 23.35 23.03 23.20 234,452 +0.15(+0.64%)
Jan 08, 2013 23.27 23.51 22.63 23.05 556,782 +0.46(+2.04%)
Jan 07, 2013 22.56 22.79 22.30 22.59 248,670 -0.23(-1.03%)
Jan 04, 2013 23.23 23.30 22.48 22.82 361,699 -0.29(-1.24%)
Jan 03, 2013 23.76 23.76 22.95 23.11 295,836 -0.25(-1.08%)
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.