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, 2015 30.23 30.89 29.86 30.87 279,806 +1.00(+3.36%)
Sep 29, 2015 29.77 30.10 29.57 29.86 343,536 +0.14(+0.46%)
Sep 28, 2015 29.86 30.01 29.65 29.73 268,447 -0.28(-0.92%)
Sep 25, 2015 30.27 30.33 29.92 30.00 178,788 +0.06(+0.22%)
Sep 24, 2015 29.50 29.97 29.11 29.94 269,643 -0.07(-0.25%)
Sep 23, 2015 30.67 30.67 30.00 30.01 186,934 -0.66(-2.16%)
Sep 22, 2015 31.14 31.16 30.35 30.67 222,018 -0.84(-2.66%)
Sep 21, 2015 32.17 32.20 31.39 31.51 216,970 -0.41(-1.30%)
Sep 18, 2015 31.84 32.31 31.38 31.93 340,367 -0.45(-1.39%)
Sep 17, 2015 32.21 32.65 31.96 32.38 221,809 +0.16(+0.49%)
Sep 16, 2015 31.76 32.30 31.54 32.22 258,070 +0.40(+1.24%)
Sep 15, 2015 31.12 31.82 31.12 31.82 172,551 +0.69(+2.22%)
Sep 14, 2015 30.94 31.15 30.69 31.13 204,952 +0.30(+0.99%)
Sep 11, 2015 30.51 30.85 30.25 30.83 159,692 +0.05(+0.15%)
Sep 10, 2015 30.56 31.07 30.51 30.78 99,917 +0.06(+0.18%)
Sep 09, 2015 31.12 31.33 30.69 30.73 158,474 -0.29(-0.95%)
Sep 08, 2015 30.70 31.07 30.25 31.02 227,457 +0.73(+2.40%)
Sep 04, 2015 30.08 30.30 30.30 30.30 256,578 -0.30(-0.99%)
Sep 03, 2015 30.50 30.95 30.35 30.60 240,251 +0.25(+0.82%)
Sep 02, 2015 30.43 30.48 30.03 30.35 432,771 +0.20(+0.67%)
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.