FinancialContent is the trusted provider of stock market information to the media industry.
Mks Instruments Inc (NQ: MKSI)
95.86 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:54 PM EDT, Oct 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 28, 2012 25.49 25.98 25.03 25.49 377,757 -0.17(-0.66%)
Sep 27, 2012 25.22 25.80 25.22 25.66 172,255 +0.50(+1.99%)
Sep 26, 2012 25.30 25.35 24.92 25.16 260,474 -0.13(-0.51%)
Sep 25, 2012 25.60 25.73 25.08 25.29 375,801 -0.17(-0.67%)
Sep 24, 2012 25.69 25.73 25.21 25.46 198,963 -0.41(-1.58%)
Sep 21, 2012 26.24 26.24 25.66 25.87 426,744 +0.06(+0.23%)
Sep 20, 2012 26.13 26.20 25.73 25.81 169,604 -0.40(-1.53%)
Sep 19, 2012 27.10 27.22 25.94 26.21 391,701 -1.08(-3.96%)
Sep 18, 2012 27.60 27.64 27.17 27.29 243,833 -0.27(-0.98%)
Sep 17, 2012 27.82 27.86 27.47 27.56 166,583 -0.48(-1.71%)
Sep 14, 2012 27.89 28.31 27.70 28.04 228,818 +0.18(+0.65%)
Sep 13, 2012 27.74 28.24 27.33 27.86 197,658 +0.11(+0.40%)
Sep 12, 2012 27.65 27.95 27.54 27.75 118,054 +0.09(+0.33%)
Sep 11, 2012 27.53 27.83 27.44 27.66 141,609 +0.16(+0.60%)
Sep 10, 2012 27.68 27.92 27.43 27.50 154,837 -0.26(-0.95%)
Sep 07, 2012 27.87 27.91 27.41 27.76 187,861 -0.17(-0.61%)
Sep 06, 2012 27.15 28.18 27.05 27.93 285,927 +0.99(+3.67%)
Sep 05, 2012 27.30 27.36 26.42 26.94 230,189 -0.26(-0.96%)
Sep 04, 2012 26.76 27.29 26.40 27.20 228,710 +0.09(+0.33%)
Aug 31, 2012 26.89 27.25 26.82 27.11 147,293 +0.33(+1.23%)
Aug 30, 2012 26.99 27.04 26.78 26.78 117,506 -0.39(-1.44%)
Aug 29, 2012 27.21 27.45 27.10 27.17 144,972 +0.08(+0.30%)
Aug 27, 2012 27.01 27.28 26.35 27.09 206,461 +0.31(+1.16%)
Aug 24, 2012 26.48 26.83 26.34 26.78 252,400 +0.07(+0.26%)
Aug 23, 2012 26.83 27.02 26.50 26.71 179,414 -0.23(-0.85%)
Aug 22, 2012 26.93 27.09 26.68 26.94 239,136 -0.13(-0.48%)
Aug 21, 2012 27.36 27.56 26.95 27.07 213,401 -0.17(-0.62%)
Aug 20, 2012 27.45 27.58 27.08 27.24 251,259 -0.40(-1.45%)
Aug 17, 2012 27.46 27.70 27.43 27.64 215,883 +0.07(+0.25%)
Aug 16, 2012 26.79 27.91 26.24 27.57 324,553 +0.83(+3.10%)
Aug 15, 2012 26.12 26.78 26.12 26.74 206,749 +0.51(+1.94%)
Aug 14, 2012 27.03 27.23 26.11 26.23 265,655 -0.71(-2.64%)
Aug 13, 2012 26.92 27.17 26.33 26.94 169,722 -0.06(-0.22%)
Aug 10, 2012 26.95 27.28 26.61 27.00 145,998 +0.07(+0.26%)
Aug 09, 2012 27.37 27.51 26.88 26.93 222,191 -0.42(-1.54%)
Aug 08, 2012 27.11 27.57 27.08 27.35 280,164 +0.07(+0.26%)
Aug 07, 2012 26.88 27.40 26.54 27.28 176,386 +0.66(+2.48%)
Aug 06, 2012 26.36 26.83 26.17 26.62 174,445 +0.27(+1.02%)
Aug 03, 2012 26.01 26.49 25.69 26.35 197,509 +0.68(+2.65%)
Aug 02, 2012 25.63 26.16 25.25 25.67 156,130 -0.14(-0.54%)
Aug 01, 2012 26.46 26.75 25.81 25.81 197,520 -0.59(-2.23%)
Jul 31, 2012 26.47 26.97 26.16 26.40 313,279 +0.07(+0.27%)
Jul 30, 2012 26.45 26.82 26.14 26.33 173,719 -0.14(-0.53%)
Jul 27, 2012 26.20 26.58 25.84 26.47 262,233 +0.24(+0.91%)
Jul 26, 2012 24.25 27.43 24.18 26.23 493,435 -0.09(-0.34%)
Jul 25, 2012 25.75 26.36 25.53 26.32 274,570 +0.84(+3.30%)
Jul 24, 2012 25.93 25.95 25.30 25.48 205,139 -0.46(-1.77%)
Jul 23, 2012 25.79 26.11 25.37 25.94 113,032 -0.38(-1.44%)
Jul 20, 2012 26.51 26.70 26.15 26.32 161,502 -0.48(-1.79%)
Jul 19, 2012 27.01 27.01 26.42 26.80 146,655 -0.05(-0.19%)
Jul 18, 2012 26.17 27.13 26.06 26.85 157,153 +0.56(+2.13%)
Jul 17, 2012 26.60 26.69 26.03 26.29 136,100 -0.24(-0.90%)
Jul 16, 2012 26.76 27.01 26.42 26.53 132,170 -0.31(-1.15%)
Jul 13, 2012 26.52 27.72 26.52 26.84 185,605 +0.35(+1.32%)
Jul 12, 2012 26.97 27.00 26.35 26.49 558,048 -0.68(-2.50%)
Jul 11, 2012 27.47 27.67 27.14 27.17 461,626 -0.21(-0.77%)
Jul 10, 2012 27.76 27.99 27.15 27.38 519,232 -0.38(-1.37%)
Jul 09, 2012 28.53 28.61 27.71 27.76 308,835 -0.96(-3.34%)
Jul 06, 2012 29.00 29.00 28.71 28.72 214,940 -0.63(-2.15%)
Jul 05, 2012 29.22 29.75 28.88 29.35 182,803 -0.08(-0.27%)
Jul 03, 2012 28.95 29.50 28.64 29.43 105,660 +0.50(+1.73%)
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.