FinancialContent is the trusted provider of stock market information to the media industry.
Mks Instruments Inc (NQ: MKSI)
94.33 USD  -0.34 (-0.36%)
Official Closing Price  /  Updated: 4:08 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2014 33.70 33.75 33.38 33.38 299,505 -0.38(-1.13%)
Sep 29, 2014 33.37 33.82 33.37 33.76 136,213 -0.02(-0.06%)
Sep 26, 2014 33.43 33.81 33.37 33.78 177,054 +0.44(+1.32%)
Sep 25, 2014 33.82 33.87 33.14 33.34 191,059 -0.45(-1.33%)
Sep 24, 2014 33.68 33.92 33.50 33.79 143,519 +0.25(+0.75%)
Sep 23, 2014 33.75 34.03 33.50 33.54 299,107 -0.03(-0.09%)
Sep 22, 2014 33.82 33.96 33.50 33.57 219,863 -0.47(-1.38%)
Sep 19, 2014 34.49 34.88 33.97 34.04 909,687 -0.29(-0.84%)
Sep 18, 2014 33.76 34.39 33.62 34.33 172,010 +0.70(+2.08%)
Sep 17, 2014 33.73 33.97 33.56 33.63 248,369 -0.15(-0.44%)
Sep 16, 2014 33.52 33.83 33.31 33.78 402,676 +0.25(+0.75%)
Sep 15, 2014 34.01 34.23 33.28 33.53 231,306 -0.57(-1.67%)
Sep 12, 2014 34.28 34.28 34.02 34.10 288,542 -0.09(-0.26%)
Sep 11, 2014 33.83 34.26 33.74 34.19 226,429 +0.26(+0.77%)
Sep 10, 2014 33.69 34.06 33.56 33.93 186,745 +0.22(+0.65%)
Sep 09, 2014 33.94 34.09 33.66 33.71 190,758 -0.24(-0.71%)
Sep 08, 2014 34.03 34.20 33.78 33.95 195,236 -0.04(-0.12%)
Sep 05, 2014 33.55 34.01 33.37 33.99 258,463 +0.33(+0.98%)
Sep 04, 2014 34.06 34.12 33.61 33.66 129,301 -0.24(-0.71%)
Sep 03, 2014 34.38 34.39 33.66 33.90 397,551 -0.39(-1.14%)
Sep 02, 2014 34.19 34.52 33.92 34.29 415,899 +0.35(+1.03%)
Aug 29, 2014 33.74 33.94 33.94 33.94 206,400 +0.25(+0.74%)
Aug 28, 2014 32.96 33.81 32.91 33.69 369,625 +0.38(+1.14%)
Aug 27, 2014 33.24 33.36 33.17 33.31 214,413 +0.02(+0.06%)
Aug 26, 2014 32.92 33.40 32.92 33.29 283,242 +0.44(+1.34%)
Aug 25, 2014 33.09 33.09 32.70 32.85 188,992 -0.14(-0.42%)
Aug 22, 2014 33.02 33.02 32.87 32.99 191,518 -0.04(-0.12%)
Aug 21, 2014 33.05 33.26 32.70 33.03 177,425 +0.01(+0.03%)
Aug 20, 2014 32.95 33.11 32.71 33.02 275,047 +0.04(+0.12%)
Aug 19, 2014 33.27 33.56 32.91 32.98 370,193 -0.14(-0.42%)
Aug 18, 2014 33.26 33.28 32.91 33.12 237,925 +0.24(+0.73%)
Aug 15, 2014 33.00 33.29 32.43 32.88 350,880 +0.12(+0.37%)
Aug 14, 2014 32.55 32.86 32.52 32.76 158,615 +0.15(+0.46%)
Aug 13, 2014 32.67 32.85 32.67 32.61 147,779 +0.09(+0.28%)
Aug 12, 2014 32.61 32.81 32.40 32.52 317,779 -0.22(-0.67%)
Aug 11, 2014 32.63 32.95 32.30 32.74 164,048 +0.30(+0.92%)
Aug 08, 2014 32.19 32.57 32.18 32.44 183,839 +0.23(+0.71%)
Aug 07, 2014 32.63 32.67 32.03 32.21 265,520 -0.31(-0.95%)
Aug 06, 2014 32.26 32.79 32.26 32.52 319,705 +0.13(+0.40%)
Aug 05, 2014 32.09 32.54 32.01 32.39 189,074 +0.20(+0.62%)
Aug 04, 2014 32.00 32.22 31.60 32.19 482,796 +0.30(+0.94%)
Aug 01, 2014 31.87 31.96 31.48 31.89 256,714 +0.11(+0.35%)
Jul 31, 2014 31.69 32.02 31.48 31.78 536,049 -0.26(-0.81%)
Jul 30, 2014 31.99 32.16 31.67 32.04 250,410 +0.23(+0.72%)
Jul 29, 2014 32.00 32.05 31.64 31.81 268,061 -0.19(-0.59%)
Jul 28, 2014 31.53 32.08 31.04 32.00 266,296 +0.55(+1.75%)
Jul 25, 2014 31.61 31.70 31.29 31.45 555,623 -0.55(-1.72%)
Jul 24, 2014 32.50 32.94 31.83 32.00 663,153 +0.68(+2.17%)
Jul 23, 2014 31.65 31.65 30.92 31.32 437,354 -0.27(-0.85%)
Jul 22, 2014 31.74 31.81 31.46 31.59 229,296 +0.03(+0.10%)
Jul 21, 2014 31.38 31.77 31.38 31.56 256,901 +0.10(+0.32%)
Jul 18, 2014 31.25 31.55 31.20 31.46 252,502 +0.14(+0.45%)
Jul 17, 2014 31.17 31.52 31.14 31.32 270,499 -0.14(-0.45%)
Jul 16, 2014 31.48 31.55 31.19 31.46 232,990 +0.24(+0.77%)
Jul 15, 2014 31.36 31.67 30.87 31.22 191,733 -0.26(-0.83%)
Jul 14, 2014 32.01 32.01 31.36 31.48 160,450 -0.12(-0.38%)
Jul 11, 2014 31.48 31.84 31.48 31.60 178,638 -0.08(-0.25%)
Jul 10, 2014 31.39 31.96 31.13 31.68 310,125 -0.22(-0.69%)
Jul 09, 2014 31.87 31.92 31.58 31.90 290,265 +0.21(+0.66%)
Jul 08, 2014 31.54 31.82 31.29 31.69 364,434 +0.00(+0.00%)
Jul 07, 2014 31.75 31.75 31.33 31.69 210,022 -0.09(-0.28%)
Jul 03, 2014 31.75 31.78 31.78 31.78 154,200 +0.22(+0.70%)
Jul 02, 2014 31.69 31.89 31.40 31.56 196,623 -0.17(-0.54%)
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.