Mks Instruments Inc (NQ: MKSI )

114.10 +6.26 (+5.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 15.57 15.75 15.34 15.64 184,016 +0.22(+1.40%)
Nov 29, 2005 15.50 15.65 15.34 15.43 201,526 -0.10(-0.64%)
Nov 28, 2005 15.59 15.78 15.49 15.53 199,307 -0.18(-1.16%)
Nov 25, 2005 15.64 15.79 15.58 15.71 133,978 -0.04(-0.26%)
Nov 23, 2005 15.83 16.01 15.67 15.75 137,914 -0.18(-1.14%)
Nov 22, 2005 15.83 16.06 15.58 15.93 317,610 -0.03(-0.21%)
Nov 21, 2005 15.80 16.06 15.60 15.97 164,673 +0.08(+0.52%)
Nov 18, 2005 15.73 15.93 15.50 15.88 126,428 +0.27(+1.75%)
Nov 17, 2005 15.40 15.63 15.07 15.61 239,120 +0.12(+0.75%)
Nov 16, 2005 15.50 15.54 15.26 15.49 165,981 -0.10(-0.64%)
Nov 15, 2005 15.74 15.82 15.41 15.59 204,759 -0.21(-1.31%)
Nov 14, 2005 15.87 16.02 15.66 15.80 210,686 -0.12(-0.78%)
Nov 11, 2005 15.71 16.04 15.68 15.92 181,420 +0.17(+1.11%)
Nov 10, 2005 15.50 15.79 15.26 15.75 230,599 +0.13(+0.85%)
Nov 09, 2005 15.54 15.72 15.38 15.62 276,215 +0.00(+0.00%)
Nov 08, 2005 15.34 15.73 15.27 15.62 259,506 +0.11(+0.70%)
Nov 07, 2005 15.39 15.60 15.28 15.51 369,653 +0.00(+0.00%)
Nov 04, 2005 15.75 15.83 15.34 15.51 264,322 -0.36(-2.25%)
Nov 03, 2005 15.75 15.98 15.59 15.87 392,656 +0.13(+0.84%)
Nov 02, 2005 15.42 15.83 15.06 15.73 219,408 +0.35(+2.26%)
Nov 01, 2005 15.63 15.63 15.16 15.39 375,868 -0.26(-1.64%)
Oct 31, 2005 14.92 15.72 14.85 15.64 547,607 +0.92(+6.25%)
Oct 28, 2005 14.56 14.81 14.11 14.72 498,474 +0.27(+1.89%)
Oct 27, 2005 14.67 14.71 14.39 14.45 233,446 -0.46(-3.06%)
Oct 26, 2005 15.07 15.34 14.84 14.91 353,777 -0.32(-2.07%)
Oct 25, 2005 15.15 15.39 15.07 15.22 226,654 -0.07(-0.49%)
Oct 24, 2005 15.14 15.39 15.09 15.29 258,492 +0.07(+0.49%)
Oct 21, 2005 15.13 15.39 15.09 15.22 379,673 +0.02(+0.11%)
Oct 20, 2005 14.99 15.43 14.72 15.20 477,346 +0.10(+0.66%)
Oct 19, 2005 14.57 15.10 14.37 15.10 479,725 +0.51(+3.52%)
Oct 18, 2005 14.70 14.73 14.51 14.59 202,059 -0.09(-0.62%)
Oct 17, 2005 14.64 14.71 14.36 14.68 192,933 +0.10(+0.68%)
Oct 14, 2005 14.71 14.72 14.32 14.58 429,827 -0.04(-0.28%)
Oct 13, 2005 14.32 14.80 14.25 14.62 399,754 +0.27(+1.85%)
Oct 12, 2005 14.26 14.50 14.21 14.36 359,009 +0.09(+0.64%)
Oct 11, 2005 14.55 14.68 14.18 14.27 373,147 -0.22(-1.54%)
Oct 10, 2005 14.81 14.81 14.44 14.49 256,685 -0.28(-1.91%)
Oct 07, 2005 14.47 14.83 14.47 14.77 236,488 +0.27(+1.89%)
Oct 06, 2005 14.47 14.89 14.37 14.50 533,173 -0.08(-0.57%)
Oct 05, 2005 14.83 14.96 14.57 14.58 281,436 -0.32(-2.11%)
Oct 04, 2005 14.62 15.22 14.62 14.90 269,715 +0.27(+1.87%)
Oct 03, 2005 14.23 14.83 14.23 14.62 314,527 +0.34(+2.38%)
Sep 30, 2005 14.01 14.41 14.01 14.28 200,069 +0.22(+1.53%)
Sep 29, 2005 13.68 14.10 13.68 14.07 208,090 +0.30(+2.17%)
Sep 28, 2005 13.71 13.79 13.49 13.77 156,333 +0.16(+1.16%)
Sep 27, 2005 13.70 13.84 13.60 13.61 315,183 -0.09(-0.67%)
Sep 26, 2005 13.86 13.98 13.60 13.70 391,095 -0.06(-0.42%)
Sep 23, 2005 13.76 13.80 13.20 13.76 305,711 +0.53(+4.01%)
Sep 22, 2005 13.23 13.31 12.68 13.23 362,277 +0.33(+2.57%)
Sep 21, 2005 13.42 13.43 12.86 12.90 385,597 -0.56(-4.19%)
Sep 20, 2005 13.71 13.76 13.45 13.46 244,629 -0.17(-1.22%)
Sep 19, 2005 13.68 13.76 13.59 13.63 182,062 -0.04(-0.30%)
Sep 16, 2005 14.14 14.14 13.52 13.67 585,630 -0.41(-2.89%)
Sep 15, 2005 14.37 14.47 14.03 14.08 153,583 -0.30(-2.08%)
Sep 14, 2005 14.63 14.66 14.34 14.37 165,503 -0.22(-1.53%)
Sep 13, 2005 14.71 14.78 14.52 14.60 98,902 -0.22(-1.45%)
Sep 12, 2005 14.97 14.97 14.68 14.81 88,567 -0.10(-0.67%)
Sep 09, 2005 14.57 14.94 14.43 14.91 125,267 +0.40(+2.74%)
Sep 08, 2005 14.57 14.71 14.47 14.52 86,124 -0.12(-0.85%)
Sep 07, 2005 14.37 14.66 14.29 14.64 107,841 +0.19(+1.32%)
Sep 06, 2005 14.23 14.50 14.23 14.45 142,411 +0.17(+1.22%)
Sep 02, 2005 14.42 14.51 14.27 14.28 181,084 -0.17(-1.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.