FinancialContent is the trusted provider of stock market information to the media industry.
Mks Instruments Inc (NQ: MKSI)
94.80 USD  +1.78 (+1.91%)
Streaming Delayed Price  /  Updated: 11:51 AM EDT, Oct 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2015 32.84 33.56 32.44 33.53 257,583 +1.09(+3.36%)
Sep 29, 2015 32.34 32.70 32.12 32.44 316,251 +0.15(+0.46%)
Sep 28, 2015 32.44 32.60 32.21 32.29 247,126 -0.30(-0.92%)
Sep 25, 2015 32.88 32.95 32.50 32.59 164,588 +0.07(+0.22%)
Sep 24, 2015 32.05 32.56 31.62 32.52 248,227 -0.08(-0.25%)
Sep 23, 2015 33.32 33.32 32.59 32.60 172,087 -0.72(-2.16%)
Sep 22, 2015 33.83 33.85 32.97 33.32 204,385 -0.91(-2.66%)
Sep 21, 2015 34.95 34.98 34.10 34.23 199,738 -0.45(-1.30%)
Sep 18, 2015 34.59 35.10 34.09 34.68 313,334 -0.49(-1.39%)
Sep 17, 2015 34.99 35.47 34.71 35.17 204,192 +0.17(+0.49%)
Sep 16, 2015 34.50 35.09 34.26 35.00 237,573 +0.43(+1.24%)
Sep 15, 2015 33.81 34.57 33.80 34.57 158,847 +0.75(+2.22%)
Sep 14, 2015 33.61 33.84 33.34 33.82 188,674 +0.33(+0.99%)
Sep 11, 2015 33.14 33.51 32.86 33.49 147,009 +0.05(+0.15%)
Sep 10, 2015 33.20 33.75 33.14 33.44 91,982 +0.06(+0.18%)
Sep 09, 2015 33.80 34.03 33.34 33.38 145,888 -0.32(-0.95%)
Sep 08, 2015 33.35 33.75 32.86 33.70 209,392 +0.79(+2.40%)
Sep 04, 2015 32.68 32.91 32.91 32.91 236,200 -0.33(-0.99%)
Sep 03, 2015 33.13 33.62 32.97 33.24 221,170 +0.27(+0.82%)
Sep 02, 2015 33.05 33.12 32.62 32.97 398,399 +0.22(+0.67%)
Sep 01, 2015 33.07 33.58 32.65 32.75 215,730 -0.95(-2.82%)
Aug 31, 2015 33.45 33.75 33.22 33.70 211,693 +0.08(+0.24%)
Aug 28, 2015 33.02 33.78 32.50 33.62 198,811 +0.38(+1.14%)
Aug 27, 2015 32.97 33.48 32.67 33.24 240,239 +0.34(+1.03%)
Aug 26, 2015 32.86 32.94 32.16 32.90 179,915 +0.85(+2.65%)
Aug 25, 2015 33.31 33.31 32.04 32.05 239,812 -0.31(-0.96%)
Aug 24, 2015 32.62 33.72 32.00 32.36 360,098 -1.45(-4.29%)
Aug 21, 2015 33.60 34.40 33.56 33.81 242,930 -0.40(-1.17%)
Aug 20, 2015 34.51 34.69 34.18 34.21 194,275 -0.62(-1.78%)
Aug 19, 2015 34.67 35.13 34.16 34.83 214,264 +0.05(+0.14%)
Aug 18, 2015 35.85 35.85 34.70 34.78 166,023 -1.02(-2.85%)
Aug 17, 2015 35.30 35.86 35.20 35.80 142,285 +0.36(+1.02%)
Aug 14, 2015 35.62 35.62 34.94 35.44 214,398 -0.23(-0.64%)
Aug 13, 2015 35.66 36.06 35.42 35.67 282,289 +0.04(+0.11%)
Aug 12, 2015 35.35 35.93 35.00 35.63 280,565 -0.11(-0.31%)
Aug 11, 2015 35.75 35.97 35.53 35.74 151,375 -0.30(-0.83%)
Aug 10, 2015 35.75 36.27 35.65 36.04 214,751 +0.39(+1.09%)
Aug 07, 2015 35.31 35.72 35.26 35.65 196,335 +0.17(+0.48%)
Aug 06, 2015 35.68 35.82 35.26 35.48 332,467 -0.04(-0.11%)
Aug 05, 2015 34.92 35.76 34.92 35.52 267,416 +0.72(+2.07%)
Aug 04, 2015 35.12 35.15 34.53 34.80 164,531 -0.30(-0.85%)
Aug 03, 2015 35.58 35.58 34.91 35.10 151,806 -0.40(-1.13%)
Jul 31, 2015 35.74 35.92 35.45 35.50 225,520 -0.09(-0.25%)
Jul 30, 2015 35.06 35.97 35.02 35.59 289,185 +0.49(+1.40%)
Jul 29, 2015 35.37 35.37 34.87 35.10 242,494 -0.26(-0.74%)
Jul 28, 2015 35.33 35.53 35.05 35.36 238,231 +0.13(+0.37%)
Jul 27, 2015 34.95 35.76 34.93 35.23 257,685 -0.07(-0.20%)
Jul 24, 2015 35.44 35.54 35.07 35.30 261,936 -0.26(-0.73%)
Jul 23, 2015 35.19 36.07 34.58 35.56 368,881 +0.04(+0.11%)
Jul 22, 2015 35.41 35.57 34.52 35.52 342,398 -0.15(-0.42%)
Jul 21, 2015 35.42 35.99 35.38 35.67 345,699 +0.23(+0.65%)
Jul 20, 2015 35.80 35.80 35.33 35.44 151,194 -0.28(-0.78%)
Jul 17, 2015 36.08 36.23 35.57 35.72 122,586 -0.23(-0.64%)
Jul 16, 2015 36.84 36.87 35.73 35.95 268,013 -0.73(-1.99%)
Jul 15, 2015 36.85 37.03 36.53 36.68 167,022 -0.07(-0.19%)
Jul 14, 2015 36.95 37.10 36.48 36.75 241,226 -0.47(-1.26%)
Jul 13, 2015 36.95 37.38 36.76 37.22 158,855 +0.44(+1.20%)
Jul 10, 2015 36.77 36.78 36.37 36.78 274,136 +0.41(+1.13%)
Jul 09, 2015 37.10 37.10 36.31 36.37 268,296 -0.24(-0.66%)
Jul 08, 2015 36.80 37.30 36.53 36.61 344,642 -0.68(-1.82%)
Jul 07, 2015 37.73 37.73 36.68 37.29 331,974 -0.28(-0.75%)
Jul 06, 2015 37.53 37.96 37.41 37.57 212,821 -0.30(-0.79%)
Jul 02, 2015 37.95 37.87 37.87 37.87 156,600 -0.05(-0.13%)
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.