FinancialContent is the trusted provider of stock market information to the media industry.
Mks Instruments Inc (NQ: MKSI)
94.33 USD  -0.34 (-0.36%)
Official Closing Price  /  Updated: 4:08 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2003 22.10 22.42 21.61 21.66 320,907 -1.20(-5.25%)
Sep 29, 2003 21.98 23.20 21.86 22.86 485,849 +0.57(+2.56%)
Sep 26, 2003 23.27 23.39 22.25 22.29 287,421 -0.98(-4.21%)
Sep 25, 2003 22.94 24.04 22.53 23.27 493,110 -0.06(-0.25%)
Sep 24, 2003 24.30 24.85 23.45 23.33 284,974 -1.64(-6.57%)
Sep 23, 2003 24.25 24.97 24.20 24.97 189,263 +0.85(+3.52%)
Sep 22, 2003 24.37 24.49 24.00 24.12 330,716 -0.91(-3.64%)
Sep 19, 2003 24.80 25.31 24.52 25.03 178,586 -0.07(-0.28%)
Sep 18, 2003 24.51 25.25 24.51 25.10 153,937 -0.40(-1.57%)
Sep 17, 2003 25.57 26.00 25.20 25.50 152,008 -0.39(-1.51%)
Sep 16, 2003 24.58 26.02 24.57 25.89 223,401 +0.83(+3.31%)
Sep 15, 2003 23.99 25.73 23.97 25.06 327,800 -0.12(-0.48%)
Sep 12, 2003 25.50 25.51 24.68 25.18 385,600 -0.36(-1.41%)
Sep 11, 2003 24.88 25.70 24.21 25.54 340,100 +0.54(+2.16%)
Sep 10, 2003 25.36 25.70 24.19 25.00 422,800 -1.05(-4.03%)
Sep 09, 2003 25.95 26.48 25.92 26.05 354,900 -0.91(-3.38%)
Sep 08, 2003 26.06 27.24 25.40 26.96 329,100 +0.12(+0.44%)
Sep 05, 2003 26.61 27.16 26.49 26.84 235,700 -0.06(-0.21%)
Sep 04, 2003 26.46 26.90 26.02 26.90 359,700 +0.40(+1.51%)
Sep 03, 2003 26.40 27.04 26.15 26.50 232,900 -0.55(-2.03%)
Sep 02, 2003 26.75 27.26 26.53 27.05 383,500 -0.47(-1.71%)
Aug 29, 2003 26.95 27.55 26.93 27.52 616,900 +0.37(+1.36%)
Aug 28, 2003 26.03 27.24 26.00 27.15 647,800 +1.15(+4.42%)
Aug 27, 2003 23.88 26.25 23.85 26.00 554,000 +1.00(+4.00%)
Aug 26, 2003 23.22 25.20 22.98 25.00 356,500 +0.95(+3.95%)
Aug 25, 2003 24.10 24.59 23.06 24.05 382,300 -0.89(-3.57%)
Aug 22, 2003 25.05 25.56 24.71 24.94 611,500 +0.17(+0.69%)
Aug 21, 2003 23.55 24.94 23.55 24.77 310,300 +0.85(+3.55%)
Aug 20, 2003 23.73 24.27 23.17 23.92 316,600 -0.08(-0.33%)
Aug 19, 2003 23.95 24.00 23.50 24.00 199,400 +0.15(+0.63%)
Aug 18, 2003 21.83 23.95 21.75 23.85 256,600 +1.37(+6.09%)
Aug 15, 2003 22.32 22.50 22.26 22.48 57,000 +0.14(+0.63%)
Aug 14, 2003 22.41 22.62 21.80 22.34 270,700 -0.16(-0.71%)
Aug 13, 2003 21.99 22.81 21.50 22.50 183,500 +0.52(+2.37%)
Aug 12, 2003 20.90 21.98 20.39 21.98 214,000 +0.93(+4.42%)
Aug 11, 2003 20.10 21.15 20.09 21.05 252,300 +0.54(+2.63%)
Aug 08, 2003 21.04 21.40 20.32 20.51 296,600 -0.47(-2.24%)
Aug 07, 2003 20.54 21.23 20.45 20.98 258,800 -0.19(-0.90%)
Aug 06, 2003 21.60 21.61 20.81 21.17 211,300 -0.49(-2.26%)
Aug 05, 2003 21.27 22.15 21.26 21.66 178,600 -0.63(-2.83%)
Aug 04, 2003 21.38 22.29 21.38 22.29 188,600 +0.17(+0.77%)
Aug 01, 2003 22.50 22.50 21.67 22.12 230,500 -0.36(-1.60%)
Jul 31, 2003 21.98 23.23 21.94 22.48 286,200 +0.29(+1.31%)
Jul 30, 2003 22.57 22.69 22.15 22.19 221,000 -0.57(-2.51%)
Jul 29, 2003 22.88 23.25 22.44 22.76 290,900 -0.98(-4.13%)
Jul 28, 2003 22.42 23.95 22.31 23.74 263,000 +0.63(+2.73%)
Jul 25, 2003 22.29 23.37 22.28 23.11 347,300 +0.28(+1.23%)
Jul 24, 2003 23.81 23.95 22.83 22.83 379,600 -0.67(-2.85%)
Jul 23, 2003 22.95 23.96 22.70 23.50 675,200 +0.65(+2.84%)
Jul 22, 2003 21.03 23.09 21.01 22.85 506,000 +2.02(+9.70%)
Jul 21, 2003 21.30 21.79 20.70 20.83 226,100 -0.83(-3.83%)
Jul 18, 2003 21.14 21.89 20.64 21.66 510,400 +0.52(+2.46%)
Jul 17, 2003 22.08 22.09 20.70 21.14 501,200 -1.51(-6.66%)
Jul 16, 2003 23.01 23.58 21.93 22.65 459,900 -0.15(-0.66%)
Jul 15, 2003 21.82 23.66 21.81 22.80 885,000 +1.06(+4.88%)
Jul 14, 2003 20.66 21.84 20.50 21.74 366,800 +1.44(+7.09%)
Jul 11, 2003 19.94 20.45 19.93 20.30 235,762 +0.35(+1.75%)
Jul 10, 2003 19.77 20.03 19.50 19.95 282,500 -0.30(-1.48%)
Jul 09, 2003 20.25 20.55 19.75 20.25 262,500 -0.04(-0.20%)
Jul 08, 2003 20.02 20.56 19.96 20.29 307,200 +0.22(+1.10%)
Jul 07, 2003 18.55 20.20 18.46 20.07 329,900 +1.66(+9.02%)
Jul 03, 2003 18.60 19.14 18.30 18.41 166,400 -0.65(-3.41%)
Jul 02, 2003 17.60 19.06 17.78 19.06 473,201 +1.46(+8.30%)
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.