FinancialContent is the trusted provider of stock market information to the media industry.
Mks Instruments Inc (NQ: MKSI)
95.04 USD  +2.02 (+2.17%)
Streaming Delayed Price  /  Updated: 12:08 PM EDT, Oct 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2013 26.18 26.70 26.16 26.59 338,919 +0.17(+0.64%)
Sep 27, 2013 26.22 26.53 26.22 26.42 0 -0.03(-0.11%)
Sep 26, 2013 26.35 26.57 26.26 26.45 264,798 +0.12(+0.46%)
Sep 25, 2013 26.47 26.47 26.26 26.33 247,501 -0.12(-0.45%)
Sep 24, 2013 26.67 26.77 26.19 26.45 304,751 -0.10(-0.38%)
Sep 23, 2013 26.58 26.78 26.44 26.55 190,366 +0.00(+0.00%)
Sep 20, 2013 26.42 26.80 26.30 26.55 0 +0.20(+0.76%)
Sep 19, 2013 26.47 26.58 26.25 26.35 168,550 -0.11(-0.42%)
Sep 18, 2013 26.53 26.70 26.22 26.46 0 -0.09(-0.34%)
Sep 17, 2013 26.44 26.59 26.34 26.55 0 +0.10(+0.38%)
Sep 16, 2013 26.27 26.50 26.20 26.45 0 +0.25(+0.95%)
Sep 13, 2013 26.26 26.26 26.04 26.20 0 +0.08(+0.31%)
Sep 12, 2013 26.30 26.41 26.07 26.12 0 -0.09(-0.34%)
Sep 11, 2013 26.16 26.42 26.11 26.21 0 -0.01(-0.02%)
Sep 10, 2013 26.31 26.36 26.05 26.21 183,964 +0.09(+0.36%)
Sep 09, 2013 25.84 26.15 25.66 26.12 0 +0.45(+1.75%)
Sep 06, 2013 25.89 26.01 25.22 25.67 0 -0.06(-0.23%)
Sep 05, 2013 25.50 25.84 25.27 25.73 154,993 +0.20(+0.78%)
Sep 04, 2013 24.88 25.57 24.82 25.53 0 +0.63(+2.53%)
Sep 03, 2013 25.42 25.74 24.71 24.90 195,465 -0.15(-0.60%)
Aug 30, 2013 25.49 25.50 25.05 25.05 0 -0.45(-1.76%)
Aug 29, 2013 25.10 25.50 25.08 25.50 184,621 +0.40(+1.59%)
Aug 28, 2013 25.24 25.44 25.00 25.10 0 -0.30(-1.18%)
Aug 27, 2013 25.35 25.69 25.28 25.40 331,459 -0.28(-1.09%)
Aug 26, 2013 25.75 26.00 25.52 25.68 0 -0.02(-0.08%)
Aug 23, 2013 25.69 25.95 25.53 25.70 0 +0.07(+0.27%)
Aug 22, 2013 25.28 25.70 25.21 25.63 213,996 +0.51(+2.03%)
Aug 21, 2013 25.19 25.39 24.96 25.12 205,851 -0.11(-0.44%)
Aug 20, 2013 25.05 25.28 24.98 25.23 480,454 +0.27(+1.08%)
Aug 19, 2013 25.29 25.47 24.93 24.96 438,983 -0.30(-1.19%)
Aug 16, 2013 25.65 25.95 25.21 25.26 0 -0.51(-1.98%)
Aug 15, 2013 26.41 26.60 25.73 25.77 231,041 -1.01(-3.77%)
Aug 14, 2013 26.98 27.07 26.73 26.78 229,010 -0.23(-0.85%)
Aug 13, 2013 26.85 27.10 26.64 27.01 116,808 +0.12(+0.45%)
Aug 12, 2013 26.50 26.94 26.50 26.89 99,496 +0.13(+0.49%)
Aug 09, 2013 26.96 27.01 26.73 26.76 178,930 -0.34(-1.25%)
Aug 08, 2013 27.24 27.24 26.99 27.10 210,601 -0.05(-0.18%)
Aug 07, 2013 27.11 27.36 26.97 27.15 246,029 -0.10(-0.37%)
Aug 06, 2013 27.23 27.38 27.09 27.25 222,276 -0.09(-0.33%)
Aug 05, 2013 27.17 27.60 27.13 27.34 201,787 +0.12(+0.44%)
Aug 02, 2013 27.12 27.33 26.86 27.22 164,638 -0.09(-0.33%)
Aug 01, 2013 27.30 27.55 27.13 27.31 183,262 +0.19(+0.70%)
Jul 31, 2013 27.34 27.51 27.11 27.12 0 -0.24(-0.88%)
Jul 30, 2013 27.40 27.48 27.20 27.36 0 +0.15(+0.55%)
Jul 29, 2013 27.22 27.47 27.14 27.21 0 -0.15(-0.55%)
Jul 26, 2013 27.41 27.58 26.96 27.36 0 -0.38(-1.37%)
Jul 25, 2013 27.71 27.80 27.01 27.74 0 -0.07(-0.25%)
Jul 24, 2013 28.11 28.29 27.71 27.81 0 -0.20(-0.71%)
Jul 23, 2013 28.37 28.37 27.95 28.01 0 -0.19(-0.67%)
Jul 22, 2013 28.11 28.35 27.92 28.20 0 +0.05(+0.18%)
Jul 19, 2013 28.18 28.32 27.99 28.15 0 -0.20(-0.71%)
Jul 18, 2013 28.45 28.51 27.88 28.35 0 -0.09(-0.32%)
Jul 17, 2013 28.83 28.83 28.20 28.44 151,344 -0.14(-0.49%)
Jul 16, 2013 28.56 28.80 28.28 28.58 0 -0.04(-0.14%)
Jul 15, 2013 28.77 28.97 28.39 28.62 0 -0.20(-0.69%)
Jul 12, 2013 28.63 28.96 28.63 28.82 0 +0.10(+0.35%)
Jul 11, 2013 28.64 28.80 28.32 28.72 0 +0.36(+1.27%)
Jul 10, 2013 27.50 28.44 27.30 28.36 0 +0.86(+3.13%)
Jul 09, 2013 27.22 27.60 27.00 27.50 0 +0.42(+1.55%)
Jul 08, 2013 26.97 27.28 26.76 27.08 358,275 +0.11(+0.41%)
Jul 05, 2013 27.01 27.01 26.38 26.97 0 +0.54(+2.04%)
Jul 03, 2013 26.26 26.76 26.03 26.43 0 +0.07(+0.27%)
Jul 02, 2013 26.43 26.84 26.18 26.36 0 -0.17(-0.64%)
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.