Mks Instruments Inc (NQ: MKSI )

109.88 -4.22 (-3.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 18.96 19.16 18.68 18.71 345,683 -0.33(-1.74%)
Dec 28, 2006 19.04 19.14 18.90 19.04 311,541 +0.02(+0.13%)
Dec 27, 2006 18.75 19.03 18.70 19.02 383,688 +0.26(+1.37%)
Dec 26, 2006 18.34 18.85 18.24 18.76 384,666 +0.47(+2.58%)
Dec 22, 2006 18.48 18.51 18.21 18.29 399,022 -0.17(-0.90%)
Dec 21, 2006 18.50 18.67 18.32 18.46 424,521 -0.10(-0.54%)
Dec 20, 2006 18.55 18.85 18.46 18.56 1,119,460 -0.13(-0.71%)
Dec 19, 2006 18.73 18.73 18.35 18.69 5,020,500 -0.02(-0.13%)
Dec 18, 2006 18.17 19.36 18.17 18.71 1,518,376 +0.66(+3.67%)
Dec 15, 2006 18.18 18.40 17.75 18.05 1,443,579 +0.56(+3.17%)
Dec 14, 2006 17.25 17.58 17.25 17.49 372,237 +0.22(+1.25%)
Dec 13, 2006 17.60 17.68 17.21 17.28 410,059 -0.20(-1.14%)
Dec 12, 2006 17.49 17.69 17.39 17.48 497,272 +0.04(+0.24%)
Dec 11, 2006 17.40 17.64 17.19 17.44 917,616 +0.18(+1.06%)
Dec 08, 2006 17.17 17.44 16.94 17.25 454,273 +0.13(+0.77%)
Dec 07, 2006 17.08 17.35 16.96 17.12 849,026 -0.01(-0.05%)
Dec 06, 2006 17.28 17.33 17.04 17.13 1,586,284 -0.22(-1.29%)
Dec 05, 2006 17.53 17.55 17.32 17.35 478,271 -0.06(-0.33%)
Dec 04, 2006 17.15 17.69 17.15 17.41 934,340 +0.22(+1.25%)
Dec 01, 2006 17.19 17.48 16.86 17.20 556,581 -0.02(-0.12%)
Nov 30, 2006 17.15 17.45 17.06 17.22 680,305 +0.01(+0.07%)
Nov 29, 2006 17.20 17.36 17.06 17.20 482,223 +0.17(+0.97%)
Nov 28, 2006 17.03 17.23 16.96 17.04 856,392 -0.03(-0.19%)
Nov 27, 2006 17.42 17.42 17.06 17.07 746,046 -0.38(-2.18%)
Nov 24, 2006 17.40 17.59 17.30 17.45 164,840 -0.13(-0.75%)
Nov 22, 2006 17.52 17.70 17.47 17.59 264,986 +0.05(+0.28%)
Nov 21, 2006 17.53 17.70 17.39 17.54 677,940 +0.09(+0.52%)
Nov 20, 2006 17.40 17.51 17.27 17.45 1,179,754 +0.04(+0.24%)
Nov 17, 2006 17.74 17.77 17.32 17.40 868,223 -0.32(-1.82%)
Nov 16, 2006 17.86 17.88 17.49 17.73 382,093 -0.10(-0.56%)
Nov 15, 2006 18.03 18.16 17.74 17.83 696,753 -0.21(-1.15%)
Nov 14, 2006 17.89 18.07 17.69 18.03 672,443 +0.19(+1.07%)
Nov 13, 2006 17.59 18.03 17.54 17.84 374,205 +0.22(+1.22%)
Nov 10, 2006 17.11 17.64 17.11 17.63 303,960 +0.45(+2.60%)
Nov 09, 2006 17.76 17.76 17.14 17.18 570,058 -0.47(-2.68%)
Nov 08, 2006 17.74 17.82 17.45 17.65 437,566 -0.21(-1.16%)
Nov 07, 2006 17.64 18.12 17.64 17.86 460,574 +0.27(+1.56%)
Nov 06, 2006 17.13 17.74 17.11 17.59 423,828 +0.46(+2.71%)
Nov 03, 2006 17.06 17.15 16.77 17.12 329,840 +0.13(+0.78%)
Nov 02, 2006 17.03 17.11 16.57 16.99 514,672 -0.04(-0.24%)
Nov 01, 2006 17.94 17.94 16.97 17.03 705,268 -0.91(-5.08%)
Oct 31, 2006 17.75 18.08 17.75 17.94 380,582 +0.11(+0.60%)
Oct 30, 2006 17.83 17.92 17.64 17.83 547,015 -0.09(-0.51%)
Oct 27, 2006 18.45 18.45 17.84 17.93 421,864 -0.55(-2.96%)
Oct 26, 2006 18.15 19.06 17.80 18.47 643,671 +0.57(+3.19%)
Oct 25, 2006 17.70 18.00 17.36 17.90 460,040 +0.13(+0.75%)
Oct 24, 2006 17.98 18.07 17.60 17.77 326,269 -0.30(-1.65%)
Oct 23, 2006 17.88 18.15 17.69 18.07 387,015 +0.12(+0.69%)
Oct 20, 2006 18.05 18.05 17.65 17.94 367,658 -0.02(-0.09%)
Oct 19, 2006 17.91 18.03 17.61 17.96 367,413 +0.05(+0.28%)
Oct 18, 2006 18.27 18.38 17.72 17.91 879,837 -0.28(-1.55%)
Oct 17, 2006 18.25 18.28 17.79 18.19 295,764 -0.10(-0.54%)
Oct 16, 2006 18.23 18.35 18.02 18.29 312,441 +0.17(+0.91%)
Oct 13, 2006 17.74 18.23 17.44 18.12 536,955 +0.39(+2.20%)
Oct 12, 2006 17.49 17.74 17.30 17.74 551,544 +0.30(+1.71%)
Oct 11, 2006 17.02 17.68 16.86 17.44 541,073 +0.20(+1.15%)
Oct 10, 2006 17.64 17.70 16.91 17.24 313,003 -0.31(-1.75%)
Oct 09, 2006 17.03 17.55 16.79 17.54 338,834 +0.43(+2.52%)
Oct 06, 2006 17.04 17.27 16.77 17.11 333,419 -0.05(-0.29%)
Oct 05, 2006 16.84 17.20 16.69 17.16 263,908 +0.36(+2.17%)
Oct 04, 2006 16.41 16.89 16.24 16.80 367,368 +0.41(+2.48%)
Oct 03, 2006 16.59 16.61 16.19 16.39 306,964 -0.36(-2.18%)
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.