Mks Instruments Inc (NQ: MKSI )

107.84 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 15.29 15.29 14.59 14.91 360,465 -0.22(-1.48%)
Sep 29, 2010 15.00 15.25 14.98 15.13 304,572 +0.02(+0.16%)
Sep 28, 2010 14.96 15.16 14.63 15.10 351,759 +0.21(+1.39%)
Sep 27, 2010 14.91 15.16 14.81 14.90 231,115 -0.02(-0.11%)
Sep 24, 2010 14.34 14.97 14.22 14.91 374,858 +0.84(+5.95%)
Sep 23, 2010 14.01 14.34 13.68 14.08 821,252 -0.10(-0.70%)
Sep 22, 2010 15.14 15.28 14.06 14.18 1,013,217 -1.58(-10.00%)
Sep 21, 2010 15.89 16.05 15.66 15.75 393,016 -0.18(-1.14%)
Sep 20, 2010 15.53 15.94 15.21 15.93 325,818 +0.52(+3.39%)
Sep 17, 2010 15.52 15.58 15.19 15.41 452,800 +0.19(+1.25%)
Sep 15, 2010 15.08 15.33 15.05 15.22 273,876 +0.03(+0.22%)
Sep 14, 2010 15.15 15.33 14.95 15.19 280,300 -0.04(-0.27%)
Sep 13, 2010 14.92 15.34 14.92 15.23 457,745 +0.53(+3.61%)
Sep 10, 2010 14.73 14.86 14.57 14.70 449,512 +0.07(+0.51%)
Sep 09, 2010 14.70 14.74 14.43 14.62 251,483 +0.21(+1.44%)
Sep 08, 2010 14.93 15.02 14.18 14.42 548,250 -0.46(-3.07%)
Sep 07, 2010 15.40 15.40 14.71 14.87 633,374 -0.68(-4.37%)
Sep 03, 2010 15.38 15.70 15.17 15.55 317,750 +0.38(+2.51%)
Sep 02, 2010 14.96 15.24 14.74 15.17 223,829 +0.22(+1.44%)
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.