Mks Instruments Inc (NQ: MKSI )

131.64 -0.28 (-0.21%)
Streaming Delayed Price Updated: 11:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 13.17 13.46 12.90 13.02 373,598 -0.07(-0.51%)
Apr 29, 2009 12.68 13.25 12.64 13.09 284,570 +0.48(+3.83%)
Apr 28, 2009 12.74 12.98 12.58 12.60 368,707 -0.32(-2.51%)
Apr 27, 2009 13.27 13.33 12.77 12.93 310,464 -0.48(-3.60%)
Apr 24, 2009 13.41 13.58 13.13 13.41 340,449 +0.13(+1.00%)
Apr 23, 2009 14.17 14.17 13.09 13.28 574,562 -0.92(-6.50%)
Apr 22, 2009 13.24 14.56 13.08 14.20 512,750 +0.84(+6.29%)
Apr 21, 2009 13.15 13.59 13.15 13.36 585,662 +0.12(+0.88%)
Apr 20, 2009 13.74 13.93 13.01 13.24 457,311 -0.18(-1.36%)
Apr 17, 2009 13.46 13.55 13.26 13.43 252,867 +0.01(+0.06%)
Apr 16, 2009 12.81 13.50 12.60 13.42 300,767 +0.71(+5.56%)
Apr 15, 2009 12.60 12.72 12.45 12.71 287,438 +0.07(+0.53%)
Apr 14, 2009 12.80 12.92 12.40 12.64 392,378 -0.38(-2.94%)
Apr 13, 2009 13.18 13.30 12.74 13.03 200,257 -0.36(-2.67%)
Apr 09, 2009 12.45 13.39 12.45 13.39 495,317 +1.10(+8.94%)
Apr 08, 2009 11.77 12.30 11.61 12.29 713,900 +0.53(+4.53%)
Apr 07, 2009 12.37 12.42 11.61 11.75 603,046 -0.77(-6.18%)
Apr 06, 2009 13.14 13.31 12.35 12.53 543,187 -0.83(-6.23%)
Apr 03, 2009 13.31 13.59 12.55 13.36 484,885 -0.35(-2.55%)
Apr 02, 2009 13.02 13.88 12.92 13.71 398,302 +0.97(+7.64%)
Apr 01, 2009 12.06 12.81 11.90 12.74 221,457 +0.53(+4.36%)
Mar 31, 2009 12.42 12.68 12.13 12.20 305,534 -0.03(-0.20%)
Mar 30, 2009 12.63 12.70 11.88 12.23 364,731 -1.18(-8.81%)
Mar 26, 2009 13.03 13.55 12.89 13.41 469,621 +0.61(+4.74%)
Mar 25, 2009 12.68 13.27 12.25 12.80 267,530 +0.18(+1.45%)
Mar 24, 2009 12.94 13.17 12.52 12.62 239,118 -0.52(-3.93%)
Mar 23, 2009 12.54 13.14 11.96 13.14 303,958 +1.21(+10.11%)
Mar 20, 2009 12.42 12.94 11.75 11.93 509,020 -0.36(-2.91%)
Mar 19, 2009 12.39 12.48 12.16 12.29 186,706 +0.03(+0.27%)
Mar 18, 2009 11.75 12.26 11.50 12.25 353,296 +0.47(+4.03%)
Mar 17, 2009 11.24 11.78 11.16 11.78 212,449 +0.54(+4.81%)
Mar 16, 2009 11.56 11.66 11.08 11.24 387,739 -0.25(-2.17%)
Mar 13, 2009 11.26 11.61 11.22 11.49 229,128 +0.15(+1.32%)
Mar 12, 2009 10.47 11.38 10.34 11.34 393,967 +0.80(+7.58%)
Mar 11, 2009 10.22 10.71 10.07 10.54 264,707 +0.40(+3.94%)
Mar 10, 2009 9.742 10.22 9.733 10.14 320,064 +0.62(+6.46%)
Mar 09, 2009 9.975 10.25 9.467 9.525 279,132 -0.57(-5.68%)
Mar 06, 2009 9.991 10.25 9.817 10.10 380,439 +0.20(+2.02%)
Mar 05, 2009 10.07 10.42 9.883 9.900 377,074 -0.37(-3.64%)
Mar 04, 2009 9.825 10.47 9.700 10.27 510,654 +0.38(+3.87%)
Mar 02, 2009 10.38 10.46 9.850 9.891 400,573 -0.58(-5.56%)
Feb 27, 2009 10.48 10.81 10.47 10.47 372,259 -0.17(-1.56%)
Feb 26, 2009 11.01 11.15 10.60 10.64 289,027 -0.30(-2.74%)
Feb 25, 2009 11.20 11.22 10.66 10.94 454,881 -0.32(-2.81%)
Feb 24, 2009 11.04 11.36 10.74 11.26 364,100 +0.39(+3.60%)
Feb 23, 2009 11.63 11.78 10.81 10.86 411,173 -0.70(-6.04%)
Feb 20, 2009 11.60 11.85 11.24 11.56 560,605 -0.20(-1.70%)
Feb 19, 2009 12.33 12.33 11.68 11.76 412,371 -0.40(-3.28%)
Feb 18, 2009 12.82 12.89 12.10 12.16 417,561 -0.64(-5.00%)
Feb 17, 2009 12.78 13.11 12.51 12.80 573,342 -0.42(-3.15%)
Feb 13, 2009 13.02 13.52 12.74 13.22 260,522 +0.17(+1.34%)
Feb 12, 2009 12.68 13.23 12.02 13.04 522,169 +0.72(+5.80%)
Feb 11, 2009 12.28 12.56 12.06 12.33 405,282 +0.13(+1.09%)
Feb 10, 2009 12.67 13.09 12.11 12.20 426,156 -0.52(-4.06%)
Feb 09, 2009 13.24 13.26 12.45 12.71 542,403 -0.58(-4.38%)
Feb 06, 2009 12.60 13.37 12.60 13.29 559,333 +0.50(+3.90%)
Feb 05, 2009 12.30 12.89 11.91 12.79 435,018 +0.34(+2.74%)
Feb 04, 2009 11.23 13.13 10.82 12.45 744,582 +0.67(+5.72%)
Feb 03, 2009 11.87 12.28 11.51 11.78 311,297 -0.03(-0.21%)
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.