FinancialContent is the trusted provider of stock market information to the media industry.
Mks Instruments Inc (NQ: MKSI)
95.84 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 9:25 AM EDT, Oct 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 28, 2019 79.42 80.16 77.45 77.89 1,528,900 -0.60(-0.76%)
Jun 27, 2019 76.88 78.64 76.88 78.49 343,323 +2.16(+2.83%)
Jun 26, 2019 75.32 76.65 75.29 76.33 351,397 +2.78(+3.78%)
Jun 25, 2019 76.50 76.75 73.48 73.55 472,263 -2.68(-3.52%)
Jun 24, 2019 76.37 76.54 75.81 76.23 700,579 +0.07(+0.09%)
Jun 21, 2019 75.92 76.54 75.82 76.16 532,300 +0.00(+0.00%)
Jun 20, 2019 75.28 76.42 74.51 76.16 500,999 +1.70(+2.28%)
Jun 19, 2019 74.47 75.37 73.65 74.46 370,678 +0.58(+0.79%)
Jun 18, 2019 72.59 75.20 72.03 73.88 464,917 +2.02(+2.81%)
Jun 17, 2019 72.10 72.74 70.93 71.86 560,298 +0.00(+0.00%)
Jun 14, 2019 72.30 72.30 70.89 71.86 611,000 -1.78(-2.42%)
Jun 13, 2019 74.14 74.84 73.12 73.64 293,341 -0.28(-0.38%)
Jun 12, 2019 75.38 75.38 73.05 73.92 452,897 -2.00(-2.63%)
Jun 11, 2019 77.49 77.68 75.18 75.92 366,209 -0.27(-0.35%)
Jun 10, 2019 74.29 77.00 74.29 76.19 324,943 +2.43(+3.29%)
Jun 07, 2019 74.03 74.56 73.11 73.76 196,200 +0.17(+0.23%)
Jun 06, 2019 72.98 73.86 71.72 73.59 224,019 +0.78(+1.07%)
Jun 05, 2019 74.57 75.03 70.85 72.81 535,165 -1.47(-1.98%)
Jun 04, 2019 72.17 74.32 71.68 74.28 639,637 +3.41(+4.81%)
Jun 03, 2019 71.93 72.21 70.47 70.87 511,857 -0.59(-0.83%)
May 31, 2019 71.48 72.32 71.30 71.46 426,600 -1.17(-1.61%)
May 30, 2019 73.07 73.94 71.91 72.63 285,971 -0.16(-0.22%)
May 29, 2019 73.34 74.38 72.03 72.79 817,124 -1.39(-1.87%)
May 28, 2019 74.67 75.15 73.77 74.18 387,473 -0.18(-0.24%)
May 24, 2019 74.76 75.31 74.25 74.36 410,600 +0.26(+0.35%)
May 23, 2019 73.70 74.35 73.27 74.10 639,241 -1.09(-1.45%)
May 22, 2019 75.21 75.88 73.70 75.19 367,707 -0.58(-0.77%)
May 21, 2019 75.28 76.00 74.57 75.77 517,139 +1.70(+2.30%)
May 20, 2019 76.99 76.99 73.62 74.07 505,190 -4.15(-5.31%)
May 17, 2019 79.33 80.68 78.10 78.22 668,100 -2.20(-2.74%)
May 16, 2019 81.36 81.62 79.94 80.42 361,527 -1.29(-1.58%)
May 15, 2019 81.15 82.53 80.63 81.71 271,078 +0.96(+1.19%)
May 14, 2019 80.73 81.58 79.85 80.75 386,223 +1.20(+1.51%)
May 13, 2019 80.73 81.71 78.99 79.55 701,226 -3.80(-4.56%)
May 10, 2019 84.06 84.69 82.17 83.35 413,500 -1.38(-1.63%)
May 09, 2019 84.10 85.28 82.61 84.73 477,160 -1.11(-1.29%)
May 08, 2019 85.74 87.46 85.45 85.84 483,940 -0.17(-0.20%)
May 07, 2019 87.65 88.14 84.68 86.01 756,372 -3.49(-3.90%)
May 06, 2019 88.36 89.81 87.75 89.50 447,174 -1.43(-1.57%)
May 03, 2019 90.39 91.13 89.43 90.93 510,900 +1.47(+1.64%)
May 02, 2019 89.15 91.43 88.37 89.46 809,752 +0.90(+1.02%)
May 01, 2019 90.23 92.22 88.55 88.56 1,075,550 -2.45(-2.69%)
Apr 30, 2019 94.20 95.71 88.30 91.01 2,199,768 -9.29(-9.26%)
Apr 29, 2019 101.45 102.00 100.07 100.30 548,377 -1.30(-1.28%)
Apr 26, 2019 99.77 101.70 98.33 101.60 444,800 +0.85(+0.84%)
Apr 25, 2019 102.03 103.86 100.30 100.75 449,168 +0.00(+0.00%)
Apr 24, 2019 100.70 103.50 100.04 100.75 382,356 +0.05(+0.05%)
Apr 23, 2019 100.14 101.39 99.50 100.70 291,360 +0.60(+0.60%)
Apr 22, 2019 99.86 100.55 99.53 100.10 389,795 -0.36(-0.36%)
Apr 18, 2019 101.02 101.50 99.76 100.46 289,100 -0.33(-0.33%)
Apr 17, 2019 101.50 101.97 99.48 100.79 374,193 +0.77(+0.77%)
Apr 16, 2019 98.30 100.92 98.30 100.02 432,641 +2.55(+2.62%)
Apr 15, 2019 99.50 99.96 96.98 97.47 290,406 -2.01(-2.02%)
Apr 12, 2019 98.11 99.59 97.06 99.48 428,300 +1.86(+1.91%)
Apr 11, 2019 97.75 99.04 97.50 97.62 503,309 +0.07(+0.07%)
Apr 10, 2019 97.46 97.70 96.22 97.55 613,392 +0.40(+0.41%)
Apr 09, 2019 98.45 98.45 96.78 97.15 424,480 -2.08(-2.10%)
Apr 08, 2019 98.92 99.24 97.83 99.23 337,595 +0.15(+0.15%)
Apr 05, 2019 98.69 99.75 98.35 99.08 667,400 +0.95(+0.97%)
Apr 04, 2019 98.42 99.53 97.19 98.13 528,466 -0.44(-0.45%)
Apr 03, 2019 96.49 99.99 96.05 98.57 1,180,507 +3.77(+3.98%)
Apr 02, 2019 94.97 94.97 93.68 94.80 626,438 +0.37(+0.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.