Mks Instruments Inc (NQ: MKSI )

114.10 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 17.09 17.10 16.76 16.84 546,929 -0.28(-1.65%)
Sep 28, 2006 17.18 17.24 16.89 17.12 484,840 +0.03(+0.19%)
Sep 27, 2006 17.08 17.29 16.94 17.09 394,852 -0.11(-0.63%)
Sep 26, 2006 17.37 17.37 16.74 17.19 326,354 -0.13(-0.77%)
Sep 25, 2006 16.93 17.37 16.70 17.33 369,640 +0.47(+2.80%)
Sep 22, 2006 16.95 16.95 16.69 16.85 294,459 -0.09(-0.54%)
Sep 21, 2006 17.40 17.42 16.84 16.94 292,003 -0.36(-2.11%)
Sep 20, 2006 16.92 17.42 16.92 17.31 257,631 +0.39(+2.30%)
Sep 19, 2006 17.18 17.18 16.64 16.92 383,676 -0.18(-1.07%)
Sep 18, 2006 17.07 17.42 16.97 17.10 432,997 +0.11(+0.63%)
Sep 15, 2006 16.79 17.19 16.77 16.99 673,809 +0.33(+1.99%)
Sep 14, 2006 16.78 16.78 16.52 16.66 448,105 -0.22(-1.28%)
Sep 13, 2006 16.86 17.02 16.66 16.88 283,163 -0.06(-0.34%)
Sep 12, 2006 16.53 17.06 16.51 16.94 269,279 +0.46(+2.82%)
Sep 11, 2006 16.62 16.65 16.21 16.47 241,546 -0.27(-1.63%)
Sep 08, 2006 16.87 16.99 16.67 16.75 163,979 -0.12(-0.69%)
Sep 07, 2006 16.68 17.05 16.42 16.86 216,047 +0.16(+0.94%)
Sep 06, 2006 17.18 17.18 16.70 16.70 235,725 -0.64(-3.68%)
Sep 05, 2006 17.48 17.48 17.07 17.34 284,319 -0.07(-0.43%)
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.