FinancialContent is the trusted provider of stock market information to the media industry.
Mks Instruments Inc (NQ: MKSI)
95.84 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:38 PM EDT, Oct 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2002 11.17 11.30 10.78 10.92 297,000 -0.33(-2.93%)
Sep 27, 2002 11.03 11.80 10.90 11.25 315,000 +0.29(+2.65%)
Sep 26, 2002 11.17 11.45 10.83 10.96 682,900 +0.08(+0.74%)
Sep 25, 2002 10.27 11.05 10.11 10.88 582,600 +0.74(+7.30%)
Sep 24, 2002 10.09 10.50 9.750 10.14 44,840,000 +0.02(+0.20%)
Sep 23, 2002 10.65 10.66 9.890 10.12 376,100 -0.66(-6.12%)
Sep 20, 2002 11.25 11.26 10.63 10.78 260,193 -0.29(-2.62%)
Sep 19, 2002 11.04 11.28 10.75 11.07 213,300 -0.03(-0.27%)
Sep 18, 2002 11.26 11.48 10.80 11.10 263,237 -0.16(-1.42%)
Sep 17, 2002 12.05 12.45 11.10 11.26 297,255 -0.54(-4.58%)
Sep 16, 2002 12.10 12.31 11.65 11.80 9,790,000 -0.36(-2.97%)
Sep 13, 2002 12.26 12.50 12.02 12.16 248,893 -0.19(-1.53%)
Sep 12, 2002 12.94 12.98 12.26 12.35 314,200 -0.65(-5.00%)
Sep 11, 2002 12.91 13.55 12.86 13.00 147,800 +0.05(+0.39%)
Sep 10, 2002 12.66 13.24 12.60 12.95 203,097 +0.35(+2.78%)
Sep 09, 2002 12.72 12.72 12.24 12.60 432,665 -0.02(-0.16%)
Sep 06, 2002 12.70 12.80 12.48 12.62 683,124 +0.42(+3.44%)
Sep 05, 2002 12.64 12.64 12.11 12.20 265,128 -0.72(-5.57%)
Sep 04, 2002 12.60 13.00 12.25 12.92 418,957 +0.25(+1.97%)
Sep 03, 2002 13.61 13.74 12.54 12.67 224,500 -0.87(-6.43%)
Aug 30, 2002 13.80 14.00 13.54 13.54 172,613 -0.37(-2.66%)
Aug 29, 2002 13.63 13.94 13.10 13.91 281,926 +0.20(+1.46%)
Aug 28, 2002 14.06 14.06 13.53 13.71 233,493 -0.39(-2.77%)
Aug 27, 2002 14.15 14.64 14.07 14.10 307,229 -0.64(-4.34%)
Aug 26, 2002 15.10 15.32 14.21 14.74 236,121 -0.26(-1.73%)
Aug 23, 2002 15.74 15.74 14.90 15.00 492,050 -0.59(-3.78%)
Aug 22, 2002 15.21 15.85 14.50 15.59 452,700 +0.70(+4.70%)
Aug 21, 2002 14.18 14.98 14.18 14.89 309,748 +0.67(+4.71%)
Aug 20, 2002 14.00 14.35 13.90 14.22 381,719 +0.09(+0.64%)
Aug 16, 2002 13.70 14.70 13.35 14.13 810,537 +0.39(+2.82%)
Aug 15, 2002 14.23 14.45 13.70 13.74 456,106 -0.31(-2.19%)
Aug 14, 2002 13.79 14.16 13.10 14.05 697,600 +0.21(+1.52%)
Aug 13, 2002 14.72 15.09 13.62 13.84 572,196 -1.00(-6.74%)
Aug 12, 2002 15.70 15.70 14.66 14.84 447,979 -1.07(-6.73%)
Aug 07, 2002 15.85 16.42 15.09 15.91 295,700 +0.56(+3.65%)
Aug 06, 2002 15.22 16.20 15.22 15.35 278,295 +0.17(+1.12%)
Aug 05, 2002 16.15 16.16 14.90 15.18 381,745 -1.14(-6.99%)
Aug 02, 2002 16.03 16.50 15.88 16.32 649,676 +0.27(+1.68%)
Aug 01, 2002 16.87 17.00 16.05 16.05 331,700 -0.95(-5.59%)
Jul 31, 2002 17.61 17.61 16.91 17.00 540,900 -0.50(-2.86%)
Jul 30, 2002 17.00 17.90 16.50 17.50 306,255 +0.88(+5.29%)
Jul 29, 2002 16.35 16.90 15.95 16.62 413,500 +0.69(+4.33%)
Jul 26, 2002 15.80 16.32 15.24 15.93 871,775 +0.57(+3.71%)
Jul 25, 2002 16.17 16.22 14.80 15.36 779,900 -1.11(-6.74%)
Jul 24, 2002 16.47 16.72 15.25 16.47 1,218,570 -0.48(-2.83%)
Jul 23, 2002 17.55 17.62 16.77 16.95 1,628,020 -0.20(-1.17%)
Jul 22, 2002 18.09 18.52 16.80 17.15 656,025 -0.57(-3.22%)
Jul 19, 2002 17.01 18.00 16.95 17.72 476,800 -0.43(-2.37%)
Jul 17, 2002 19.60 19.85 17.55 18.15 653,400 -0.50(-2.68%)
Jul 12, 2002 18.18 19.15 17.79 18.65 483,400 +0.58(+3.21%)
Jul 11, 2002 17.22 18.15 16.75 18.07 728,800 +0.77(+4.45%)
Jul 10, 2002 18.27 18.50 17.15 17.30 768,200 -0.65(-3.62%)
Jul 09, 2002 19.29 19.29 17.95 17.95 743,900 -1.34(-6.95%)
Jul 08, 2002 20.06 20.06 19.29 19.29 260,100 -0.77(-3.84%)
Jul 05, 2002 19.25 20.19 19.15 20.06 161,200 +1.26(+6.70%)
Jul 04, 2002 18.43 19.16 18.11 18.80 420,000 +0.00(+0.00%)
Jul 03, 2002 18.43 19.16 18.11 18.80 420,000 +0.20(+1.08%)
Jul 02, 2002 18.26 19.02 18.22 18.60 545,500 -0.51(-2.67%)
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.