FinancialContent is the trusted provider of stock market information to the media industry.
Mks Instruments Inc (NQ: MKSI)
93.02 USD  -0.90 (-0.96%)
Official Closing Price  /  Updated: 4:53 PM EDT, Oct 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 29, 2006 20.62 20.63 20.22 20.31 453,396 -0.34(-1.65%)
Sep 28, 2006 20.72 20.80 20.37 20.65 401,925 +0.04(+0.19%)
Sep 27, 2006 20.60 20.86 20.43 20.61 327,326 -0.13(-0.63%)
Sep 26, 2006 20.95 20.95 20.19 20.74 270,543 -0.16(-0.77%)
Sep 25, 2006 20.42 20.95 20.14 20.90 306,426 +0.57(+2.80%)
Sep 22, 2006 20.45 20.45 20.13 20.33 244,102 -0.11(-0.54%)
Sep 21, 2006 20.99 21.01 20.32 20.44 242,066 -0.44(-2.11%)
Sep 20, 2006 20.41 21.01 20.41 20.88 213,572 +0.47(+2.30%)
Sep 19, 2006 20.73 20.73 20.07 20.41 318,062 -0.22(-1.07%)
Sep 18, 2006 20.59 21.01 20.47 20.63 358,948 +0.13(+0.63%)
Sep 15, 2006 20.25 20.74 20.23 20.50 558,577 +0.40(+1.99%)
Sep 14, 2006 20.24 20.24 19.93 20.10 371,472 -0.26(-1.28%)
Sep 13, 2006 20.34 20.53 20.10 20.36 234,738 -0.07(-0.34%)
Sep 12, 2006 19.94 20.58 19.91 20.43 223,228 +0.56(+2.82%)
Sep 11, 2006 20.05 20.09 19.56 19.87 200,238 -0.33(-1.63%)
Sep 08, 2006 20.35 20.50 20.11 20.20 135,936 -0.14(-0.69%)
Sep 07, 2006 20.12 20.57 19.81 20.34 179,100 +0.19(+0.94%)
Sep 06, 2006 20.72 20.72 20.14 20.15 195,413 -0.77(-3.68%)
Sep 05, 2006 21.09 21.09 20.59 20.92 235,696 -0.09(-0.43%)
Sep 01, 2006 21.06 21.09 20.48 21.01 252,519 +0.12(+0.57%)
Aug 31, 2006 20.76 21.06 20.66 20.89 163,380 -0.10(-0.48%)
Aug 30, 2006 20.55 21.02 20.27 20.99 368,086 +0.54(+2.64%)
Aug 29, 2006 20.69 20.77 20.15 20.45 487,965 -0.17(-0.82%)
Aug 28, 2006 20.27 20.66 20.13 20.62 270,853 +0.42(+2.08%)
Aug 25, 2006 20.20 20.53 19.85 20.20 193,185 -0.12(-0.59%)
Aug 24, 2006 20.40 20.55 20.17 20.32 266,089 +0.04(+0.20%)
Aug 23, 2006 20.64 20.93 20.09 20.28 215,805 -0.40(-1.93%)
Aug 22, 2006 20.55 21.16 20.47 20.68 197,375 +0.06(+0.29%)
Aug 21, 2006 20.56 20.75 20.38 20.62 214,898 -0.29(-1.39%)
Aug 18, 2006 20.92 21.01 20.48 20.91 158,640 +0.15(+0.72%)
Aug 17, 2006 20.90 21.03 20.38 20.76 454,718 -0.27(-1.28%)
Aug 16, 2006 20.22 21.03 20.07 21.03 567,751 +0.85(+4.21%)
Aug 15, 2006 19.12 20.26 19.12 20.18 422,222 +1.21(+6.38%)
Aug 14, 2006 19.05 19.47 18.87 18.97 348,406 +0.08(+0.42%)
Aug 11, 2006 19.33 19.43 18.76 18.89 216,822 -0.56(-2.88%)
Aug 10, 2006 19.33 19.66 19.05 19.45 269,276 +0.00(+0.00%)
Aug 09, 2006 19.60 20.05 19.33 19.45 272,251 +0.05(+0.26%)
Aug 08, 2006 19.84 20.16 19.30 19.40 301,747 -0.46(-2.32%)
Aug 07, 2006 20.03 20.16 19.62 19.86 234,075 -0.26(-1.29%)
Aug 04, 2006 20.69 20.94 19.75 20.12 385,194 -0.40(-1.95%)
Aug 03, 2006 20.03 20.63 19.98 20.52 274,727 +0.20(+0.98%)
Aug 02, 2006 20.08 20.70 20.01 20.32 343,599 +0.27(+1.35%)
Aug 01, 2006 20.44 20.50 19.87 20.05 396,747 -0.62(-3.00%)
Jul 31, 2006 20.86 21.02 20.48 20.67 553,477 -0.34(-1.62%)
Jul 28, 2006 21.12 22.44 20.84 21.01 943,919 +0.02(+0.10%)
Jul 27, 2006 19.65 23.60 19.65 20.99 2,037,423 +2.34(+12.55%)
Jul 26, 2006 18.61 18.88 18.11 18.65 344,460 -0.14(-0.75%)
Jul 25, 2006 18.75 19.16 18.58 18.79 386,066 +0.07(+0.37%)
Jul 24, 2006 18.24 18.75 18.13 18.72 261,850 +0.63(+3.48%)
Jul 21, 2006 18.54 18.55 17.84 18.09 422,774 -0.56(-3.00%)
Jul 20, 2006 19.32 19.32 18.58 18.65 386,908 -0.59(-3.07%)
Jul 19, 2006 18.44 19.39 18.38 19.24 386,367 +0.84(+4.57%)
Jul 18, 2006 18.66 18.89 18.00 18.40 240,068 -0.20(-1.08%)
Jul 17, 2006 18.55 18.93 18.48 18.60 179,587 -0.09(-0.48%)
Jul 14, 2006 18.84 18.97 18.35 18.69 223,307 -0.18(-0.95%)
Jul 13, 2006 19.21 19.46 18.76 18.87 184,454 -0.42(-2.18%)
Jul 12, 2006 19.30 19.65 19.13 19.29 415,122 +0.03(+0.16%)
Jul 11, 2006 18.76 19.32 18.50 19.26 335,085 +0.42(+2.23%)
Jul 10, 2006 19.37 19.63 18.76 18.84 291,953 -0.45(-2.33%)
Jul 07, 2006 19.70 19.91 19.20 19.29 151,163 -0.48(-2.43%)
Jul 06, 2006 19.84 20.10 19.55 19.77 516,959 +0.01(+0.05%)
Jul 05, 2006 20.19 20.31 19.44 19.76 159,847 -0.71(-3.47%)
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.