FinancialContent is the trusted provider of stock market information to the media industry.
Mks Instruments Inc (NQ: MKSI)
94.67 USD  +1.65 (+1.77%)
Official Closing Price  /  Updated: 4:29 PM EDT, Oct 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2008 20.09 20.11 19.59 19.91 702,368 -0.04(-0.20%)
Sep 29, 2008 19.89 20.50 19.00 19.95 451,937 -0.39(-1.92%)
Sep 26, 2008 19.85 20.37 19.83 20.34 290,483 +0.10(+0.49%)
Sep 25, 2008 20.03 20.51 19.87 20.24 448,763 +0.39(+1.96%)
Sep 24, 2008 20.11 20.66 19.75 19.85 475,240 -0.32(-1.59%)
Sep 23, 2008 21.39 21.73 20.08 20.17 686,689 -1.95(-8.82%)
Sep 22, 2008 22.50 22.77 22.01 22.12 532,018 -0.44(-1.95%)
Sep 19, 2008 21.91 23.00 21.79 22.56 1,393,505 +1.10(+5.13%)
Sep 18, 2008 20.47 21.72 17.00 21.46 791,042 +1.40(+6.98%)
Sep 17, 2008 21.22 21.22 19.89 20.06 579,985 -1.40(-6.52%)
Sep 16, 2008 20.35 21.46 20.35 21.46 605,327 +0.84(+4.07%)
Sep 15, 2008 21.42 21.70 20.56 20.62 339,291 -0.95(-4.40%)
Sep 12, 2008 21.78 21.98 21.34 21.57 475,931 -0.35(-1.60%)
Sep 11, 2008 21.64 22.07 21.48 21.92 465,617 -0.01(-0.05%)
Sep 10, 2008 21.80 22.14 21.50 21.93 626,016 +0.39(+1.81%)
Sep 09, 2008 22.23 22.60 21.51 21.54 548,253 -0.55(-2.49%)
Sep 08, 2008 21.55 22.22 21.17 22.09 454,094 +0.82(+3.86%)
Sep 05, 2008 21.31 21.55 20.93 21.27 536,868 -0.17(-0.79%)
Sep 04, 2008 21.85 22.00 21.32 21.44 426,297 -0.54(-2.46%)
Sep 03, 2008 22.44 22.59 21.86 21.98 756,324 -0.57(-2.53%)
Sep 02, 2008 22.96 23.22 22.30 22.55 453,304 +0.01(+0.04%)
Aug 29, 2008 23.29 23.29 22.17 22.54 357,131 -0.56(-2.42%)
Aug 28, 2008 22.73 23.27 22.73 23.10 228,808 +0.41(+1.81%)
Aug 27, 2008 22.32 23.07 22.02 22.69 310,351 +0.33(+1.48%)
Aug 26, 2008 22.24 22.54 21.92 22.36 214,081 +0.02(+0.09%)
Aug 25, 2008 22.43 22.78 22.19 22.34 259,512 -0.27(-1.19%)
Aug 22, 2008 22.47 22.80 22.24 22.61 269,660 +0.35(+1.57%)
Aug 21, 2008 22.42 22.93 22.20 22.26 357,239 -0.38(-1.68%)
Aug 20, 2008 22.78 23.38 22.32 22.64 266,174 +0.02(+0.09%)
Aug 19, 2008 22.77 23.00 22.35 22.62 347,507 -0.37(-1.61%)
Aug 18, 2008 23.45 23.62 22.73 22.99 402,874 -0.36(-1.54%)
Aug 15, 2008 23.31 23.87 22.90 23.35 538,119 +0.60(+2.64%)
Aug 14, 2008 22.77 23.21 22.67 22.75 344,036 -0.24(-1.04%)
Aug 13, 2008 22.59 23.25 22.59 22.99 581,601 +0.47(+2.09%)
Aug 12, 2008 22.95 23.39 22.29 22.52 734,166 -0.56(-2.43%)
Aug 11, 2008 22.61 23.70 22.61 23.08 619,572 +0.42(+1.85%)
Aug 08, 2008 21.62 22.70 21.27 22.66 370,658 +1.07(+4.96%)
Aug 07, 2008 21.58 21.98 21.37 21.59 365,011 -0.19(-0.87%)
Aug 06, 2008 21.39 21.80 21.16 21.78 305,664 +0.28(+1.30%)
Aug 05, 2008 21.07 21.56 20.81 21.50 401,115 +0.69(+3.32%)
Aug 04, 2008 21.05 21.27 20.61 20.81 424,472 -0.24(-1.14%)
Aug 01, 2008 20.61 21.26 20.33 21.05 377,148 +0.45(+2.18%)
Jul 31, 2008 20.42 21.36 20.34 20.60 600,894 -0.35(-1.67%)
Jul 30, 2008 20.76 21.39 20.61 20.95 692,214 +0.35(+1.70%)
Jul 29, 2008 20.60 20.91 19.97 20.60 543,082 +0.64(+3.21%)
Jul 28, 2008 20.22 20.23 19.71 19.96 625,253 -0.37(-1.82%)
Jul 25, 2008 21.02 21.02 20.24 20.33 552,563 -0.59(-2.82%)
Jul 24, 2008 20.86 21.25 19.73 20.92 1,988,027 -3.48(-14.26%)
Jul 23, 2008 24.60 24.95 24.30 24.40 644,927 -0.34(-1.37%)
Jul 22, 2008 24.36 24.86 23.94 24.74 431,389 +0.27(+1.10%)
Jul 21, 2008 24.53 24.71 24.28 24.47 328,701 +0.00(+0.00%)
Jul 18, 2008 24.65 24.72 23.99 24.47 409,894 -0.41(-1.65%)
Jul 17, 2008 24.40 25.00 24.02 24.88 457,839 +0.56(+2.30%)
Jul 16, 2008 24.06 24.63 23.87 24.32 620,913 +0.31(+1.29%)
Jul 15, 2008 22.79 24.09 22.55 24.01 837,523 +0.92(+3.98%)
Jul 14, 2008 23.09 23.42 22.48 23.09 682,433 +0.24(+1.05%)
Jul 11, 2008 23.33 23.51 22.61 22.85 871,406 -0.74(-3.14%)
Jul 10, 2008 22.78 23.63 22.78 23.59 456,213 +0.76(+3.33%)
Jul 09, 2008 22.91 23.50 22.74 22.83 667,644 -0.04(-0.17%)
Jul 08, 2008 22.28 22.93 22.09 22.87 458,639 +0.67(+3.02%)
Jul 07, 2008 22.07 22.47 21.61 22.20 524,241 +0.30(+1.37%)
Jul 04, 2008 21.94 22.42 21.62 21.90 265,859 +0.00(+0.00%)
Jul 03, 2008 21.94 22.42 21.62 21.90 265,859 +0.06(+0.27%)
Jul 02, 2008 21.98 22.20 21.62 21.84 421,269 -0.17(-0.77%)
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.