FinancialContent is the trusted provider of stock market information to the media industry.
Mks Instruments Inc (NQ: MKSI)
94.03 USD  -1.83 (-1.90%)
Streaming Delayed Price  /  Updated: 2:46 PM EDT, Oct 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2004 15.21 15.74 15.20 15.32 323,900 +0.10(+0.66%)
Sep 29, 2004 14.94 15.47 14.89 15.22 301,200 +0.23(+1.53%)
Sep 28, 2004 14.83 15.07 14.68 14.99 237,100 +0.18(+1.22%)
Sep 27, 2004 14.74 15.11 14.57 14.81 318,200 -0.16(-1.07%)
Sep 24, 2004 15.82 15.85 14.96 14.97 364,900 -0.85(-5.37%)
Sep 23, 2004 15.84 15.97 15.39 15.82 238,600 -0.06(-0.38%)
Sep 22, 2004 16.15 16.45 15.75 15.88 267,400 -0.54(-3.29%)
Sep 21, 2004 16.07 16.57 16.07 16.42 312,200 +0.34(+2.11%)
Sep 20, 2004 15.74 16.58 15.56 16.08 572,000 +0.23(+1.45%)
Sep 17, 2004 14.95 16.06 14.62 15.85 1,226,600 -0.12(-0.75%)
Sep 16, 2004 15.72 16.25 15.72 15.97 484,700 +0.38(+2.44%)
Sep 15, 2004 15.61 15.75 15.32 15.59 440,600 -0.13(-0.86%)
Sep 14, 2004 15.53 15.87 15.24 15.72 935,800 -0.02(-0.10%)
Sep 13, 2004 15.54 16.27 15.18 15.74 1,459,000 +1.88(+13.56%)
Sep 10, 2004 13.40 13.86 13.12 13.86 636,900 +0.44(+3.28%)
Sep 09, 2004 13.16 13.45 13.07 13.42 518,100 +0.42(+3.23%)
Sep 08, 2004 13.21 13.39 13.00 13.00 250,400 -0.30(-2.26%)
Sep 07, 2004 13.28 13.68 13.10 13.30 535,000 -0.01(-0.08%)
Sep 03, 2004 13.30 13.60 13.22 13.31 378,300 -0.31(-2.28%)
Sep 02, 2004 13.52 13.80 13.30 13.62 146,900 +0.16(+1.19%)
Sep 01, 2004 13.44 14.07 13.31 13.46 230,500 +0.02(+0.15%)
Aug 31, 2004 13.26 13.44 13.10 13.44 329,500 +0.08(+0.60%)
Aug 30, 2004 13.63 13.71 13.26 13.36 184,700 -0.27(-1.98%)
Aug 27, 2004 13.31 13.70 13.31 13.63 166,600 +0.32(+2.40%)
Aug 26, 2004 13.47 13.47 13.20 13.31 259,800 -0.24(-1.77%)
Aug 25, 2004 13.35 13.63 13.30 13.55 340,400 +0.15(+1.12%)
Aug 24, 2004 13.84 14.07 13.30 13.40 265,500 -0.45(-3.25%)
Aug 23, 2004 14.00 14.14 13.77 13.85 444,200 -0.12(-0.86%)
Aug 20, 2004 13.75 14.00 13.54 13.97 383,200 +0.28(+2.05%)
Aug 19, 2004 14.15 14.15 13.50 13.69 221,000 -0.41(-2.91%)
Aug 18, 2004 13.30 14.14 13.20 14.10 243,200 +0.76(+5.70%)
Aug 17, 2004 13.22 13.53 13.15 13.34 214,800 +0.18(+1.37%)
Aug 16, 2004 12.80 13.23 12.70 13.16 372,300 +0.41(+3.22%)
Aug 13, 2004 12.85 12.97 12.65 12.75 649,700 +0.02(+0.16%)
Aug 12, 2004 13.05 13.20 12.69 12.73 557,500 -0.47(-3.56%)
Aug 11, 2004 13.61 13.71 13.10 13.20 684,000 -0.98(-6.91%)
Aug 10, 2004 13.75 14.20 13.75 14.18 216,200 +0.43(+3.13%)
Aug 09, 2004 13.85 14.05 13.65 13.75 187,000 -0.14(-1.01%)
Aug 06, 2004 14.09 14.25 13.70 13.89 260,900 -0.50(-3.47%)
Aug 05, 2004 14.60 14.87 14.27 14.39 313,300 -0.25(-1.71%)
Aug 04, 2004 14.25 14.74 14.06 14.64 362,700 +0.32(+2.23%)
Aug 03, 2004 14.35 14.47 13.91 14.32 564,600 -0.13(-0.90%)
Aug 02, 2004 14.77 14.77 14.15 14.45 601,200 -0.27(-1.83%)
Jul 30, 2004 14.11 15.00 14.11 14.72 586,700 +0.61(+4.32%)
Jul 29, 2004 13.64 14.26 13.51 14.11 632,300 +0.73(+5.46%)
Jul 28, 2004 13.39 13.56 12.86 13.38 594,900 -0.26(-1.91%)
Jul 27, 2004 12.91 13.64 12.68 13.64 744,000 +0.68(+5.25%)
Jul 26, 2004 12.85 12.99 12.63 12.96 824,900 -0.01(-0.08%)
Jul 23, 2004 13.50 13.86 12.85 12.97 616,900 -0.56(-4.14%)
Jul 22, 2004 13.45 13.65 12.44 13.53 1,109,900 +0.19(+1.42%)
Jul 21, 2004 15.40 15.40 13.25 13.34 3,485,200 -3.55(-21.02%)
Jul 19, 2004 17.20 17.35 16.45 16.89 414,400 -0.20(-1.14%)
Jul 16, 2004 17.70 17.97 16.95 17.08 332,700 -0.50(-2.82%)
Jul 15, 2004 17.18 17.72 17.15 17.58 265,700 +0.43(+2.51%)
Jul 14, 2004 17.94 18.20 17.12 17.15 619,500 -1.43(-7.70%)
Jul 13, 2004 18.43 18.96 18.30 18.58 610,800 +0.23(+1.25%)
Jul 12, 2004 19.65 19.72 17.67 18.35 882,400 -1.73(-8.62%)
Jul 09, 2004 20.38 20.41 19.76 20.08 330,800 -0.02(-0.10%)
Jul 08, 2004 20.27 20.46 20.00 20.10 286,400 -0.28(-1.37%)
Jul 07, 2004 20.14 20.95 20.11 20.38 433,600 +0.18(+0.89%)
Jul 06, 2004 21.01 21.01 19.70 20.20 632,000 -0.98(-4.63%)
Jul 02, 2004 21.67 21.88 20.99 21.18 264,300 -0.65(-2.98%)
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.