FinancialContent is the trusted provider of stock market information to the media industry.
Mks Instruments Inc (NQ: MKSI)
93.92 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:20 PM EDT, Oct 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2009 19.46 19.46 18.55 19.29 291,892 -0.22(-1.13%)
Sep 29, 2009 19.50 19.64 19.11 19.51 281,452 -0.03(-0.15%)
Sep 28, 2009 19.20 19.78 19.13 19.54 136,592 +0.38(+1.98%)
Sep 25, 2009 19.26 19.41 18.73 19.16 99,789 -0.21(-1.08%)
Sep 24, 2009 19.88 19.88 18.94 19.37 127,699 -0.49(-2.47%)
Sep 23, 2009 20.32 20.43 19.86 19.86 143,126 -0.44(-2.17%)
Sep 22, 2009 20.07 20.33 19.86 20.30 176,270 +0.30(+1.50%)
Sep 21, 2009 19.93 20.15 19.64 20.00 140,399 -0.06(-0.30%)
Sep 18, 2009 20.40 20.40 19.93 20.06 294,944 -0.27(-1.33%)
Sep 17, 2009 20.44 20.54 20.16 20.33 61,638 -0.15(-0.73%)
Sep 16, 2009 20.17 20.48 20.00 20.48 155,403 +0.31(+1.54%)
Sep 15, 2009 20.17 20.48 20.06 20.17 170,424 -0.10(-0.49%)
Sep 14, 2009 20.21 20.41 19.95 20.27 129,261 -0.03(-0.15%)
Sep 11, 2009 20.37 20.60 20.03 20.30 197,844 -0.10(-0.49%)
Sep 10, 2009 19.85 20.41 19.75 20.40 214,989 +0.59(+2.98%)
Sep 09, 2009 19.37 19.84 19.33 19.81 144,684 +0.37(+1.90%)
Sep 08, 2009 19.04 19.45 18.98 19.44 216,062 +0.45(+2.37%)
Sep 04, 2009 18.46 19.00 18.44 18.99 230,606 +0.54(+2.93%)
Sep 03, 2009 18.19 18.50 18.04 18.45 158,267 +0.29(+1.60%)
Sep 02, 2009 18.32 18.62 18.06 18.16 244,174 -0.27(-1.47%)
Sep 01, 2009 18.24 19.07 18.24 18.43 416,179 +0.00(+0.00%)
Aug 31, 2009 18.80 18.80 18.35 18.43 183,927 -0.39(-2.07%)
Aug 28, 2009 18.51 19.02 18.47 18.82 247,417 +0.52(+2.84%)
Aug 27, 2009 18.71 18.71 18.07 18.30 169,754 -0.32(-1.72%)
Aug 26, 2009 18.63 18.90 18.56 18.62 119,255 -0.09(-0.48%)
Aug 25, 2009 18.63 19.05 18.38 18.71 166,136 +0.21(+1.14%)
Aug 24, 2009 18.26 18.55 18.07 18.50 282,680 +0.23(+1.26%)
Aug 21, 2009 17.84 18.29 17.67 18.27 189,418 +0.70(+3.98%)
Aug 20, 2009 17.81 17.91 17.48 17.57 184,281 -0.34(-1.90%)
Aug 19, 2009 17.54 17.94 17.52 17.91 105,630 +0.20(+1.13%)
Aug 18, 2009 17.61 17.82 17.43 17.71 158,495 +0.24(+1.37%)
Aug 17, 2009 17.84 18.02 17.41 17.47 185,557 -0.59(-3.27%)
Aug 14, 2009 18.48 18.48 17.87 18.06 206,051 -0.50(-2.69%)
Aug 13, 2009 18.66 18.73 18.28 18.56 228,594 +0.06(+0.32%)
Aug 12, 2009 18.31 18.83 18.31 18.50 372,776 +0.26(+1.43%)
Aug 11, 2009 18.54 18.67 18.21 18.24 108,172 -0.34(-1.83%)
Aug 10, 2009 18.67 18.99 18.43 18.58 104,889 -0.27(-1.43%)
Aug 07, 2009 18.97 19.01 18.69 18.85 349,855 +0.20(+1.07%)
Aug 06, 2009 19.41 19.55 18.64 18.65 233,052 -0.63(-3.27%)
Aug 05, 2009 19.70 19.70 19.11 19.28 210,749 -0.35(-1.78%)
Aug 04, 2009 19.50 19.75 19.39 19.63 206,441 -0.07(-0.36%)
Aug 03, 2009 19.48 19.71 19.48 19.70 255,474 +0.33(+1.70%)
Jul 31, 2009 19.51 19.76 19.27 19.37 419,203 -0.28(-1.42%)
Jul 30, 2009 19.51 19.80 19.36 19.65 377,165 +0.45(+2.34%)
Jul 29, 2009 19.02 19.39 18.93 19.20 258,775 -0.04(-0.21%)
Jul 28, 2009 19.13 19.66 18.94 19.24 269,715 -0.11(-0.57%)
Jul 27, 2009 19.53 19.66 19.15 19.35 478,506 -0.18(-0.92%)
Jul 24, 2009 19.45 19.67 19.17 19.53 381,580 -0.34(-1.71%)
Jul 23, 2009 19.75 20.12 19.37 19.87 888,758 +0.53(+2.74%)
Jul 22, 2009 17.25 19.60 17.05 19.34 924,958 +2.06(+11.92%)
Jul 21, 2009 17.14 17.37 17.01 17.28 513,180 +0.18(+1.05%)
Jul 20, 2009 17.06 17.17 16.94 17.10 300,462 +0.04(+0.23%)
Jul 17, 2009 16.79 17.08 16.62 17.06 324,887 +0.32(+1.91%)
Jul 16, 2009 16.92 16.98 16.53 16.74 504,028 -0.32(-1.88%)
Jul 15, 2009 16.40 17.09 16.38 17.06 385,433 +0.88(+5.44%)
Jul 14, 2009 15.91 16.21 15.84 16.18 441,722 +0.21(+1.31%)
Jul 13, 2009 15.76 16.31 14.90 15.97 669,957 +0.71(+4.65%)
Jul 10, 2009 15.00 15.31 14.95 15.26 989,481 +0.24(+1.60%)
Jul 09, 2009 14.88 15.20 14.52 15.02 579,206 +0.19(+1.28%)
Jul 08, 2009 14.87 14.99 14.46 14.83 497,275 +0.03(+0.20%)
Jul 07, 2009 13.65 15.01 13.65 14.80 802,459 +1.13(+8.27%)
Jul 06, 2009 13.35 13.72 13.28 13.67 515,166 +0.30(+2.24%)
Jul 02, 2009 13.60 13.82 13.34 13.37 286,049 -0.48(-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.