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 (%)
Feb 28, 2019 82.77 83.43 81.61 82.87 458,303 -0.47(-0.56%)
Feb 27, 2019 84.67 84.72 82.60 83.34 433,375 -1.39(-1.64%)
Feb 26, 2019 85.50 86.13 84.71 84.73 678,948 -1.11(-1.29%)
Feb 25, 2019 85.91 86.90 85.00 85.84 350,954 +1.29(+1.53%)
Feb 22, 2019 85.71 85.76 83.89 84.55 470,600 -0.69(-0.81%)
Feb 21, 2019 86.46 87.04 85.13 85.24 346,397 -1.42(-1.64%)
Feb 20, 2019 85.11 87.09 85.11 86.66 337,930 +1.77(+2.09%)
Feb 19, 2019 84.57 85.82 84.20 84.89 397,709 +0.19(+0.22%)
Feb 15, 2019 84.19 84.78 83.11 84.70 301,200 +0.87(+1.04%)
Feb 14, 2019 83.43 85.00 82.88 83.83 298,847 +0.28(+0.34%)
Feb 13, 2019 84.14 84.51 82.87 83.55 327,551 -0.13(-0.16%)
Feb 12, 2019 82.44 83.76 81.99 83.68 358,035 +2.29(+2.81%)
Feb 11, 2019 81.79 82.30 80.83 81.39 340,204 -0.13(-0.16%)
Feb 08, 2019 80.50 81.55 79.53 81.52 364,500 -0.02(-0.02%)
Feb 07, 2019 83.91 84.25 80.33 81.54 661,875 -3.31(-3.90%)
Feb 06, 2019 82.50 85.25 82.37 84.85 445,455 +2.71(+3.30%)
Feb 05, 2019 82.96 83.96 82.06 82.14 640,028 -0.68(-0.82%)
Feb 04, 2019 84.01 84.21 82.16 82.82 715,656 -1.28(-1.52%)
Feb 01, 2019 81.79 84.72 81.79 84.10 915,200 +2.47(+3.03%)
Jan 31, 2019 81.27 82.91 80.47 81.63 965,121 +0.23(+0.28%)
Jan 30, 2019 77.70 83.30 75.92 81.40 1,384,343 +3.31(+4.24%)
Jan 29, 2019 79.57 79.57 76.96 78.09 840,564 -1.44(-1.81%)
Jan 28, 2019 77.31 80.27 76.35 79.53 747,688 +0.07(+0.09%)
Jan 25, 2019 77.93 80.16 77.47 79.46 804,800 +2.56(+3.33%)
Jan 24, 2019 72.99 78.30 72.99 76.90 701,527 +5.40(+7.55%)
Jan 23, 2019 72.76 72.82 70.60 71.50 546,306 -0.43(-0.60%)
Jan 22, 2019 73.76 73.76 71.51 71.93 917,431 -2.23(-3.01%)
Jan 18, 2019 73.20 75.40 72.93 74.16 705,400 +1.57(+2.16%)
Jan 17, 2019 71.27 73.08 70.73 72.59 460,518 +1.05(+1.47%)
Jan 16, 2019 72.04 73.39 71.39 71.54 364,298 -0.09(-0.13%)
Jan 15, 2019 72.00 72.47 70.28 71.63 355,575 +0.19(+0.27%)
Jan 14, 2019 71.98 72.45 70.30 71.44 689,759 -1.58(-2.16%)
Jan 11, 2019 72.15 73.75 71.47 73.02 512,000 +0.72(+1.00%)
Jan 10, 2019 70.34 72.74 69.93 72.30 539,288 +1.31(+1.85%)
Jan 09, 2019 68.17 71.69 68.17 70.99 1,034,704 +3.09(+4.55%)
Jan 08, 2019 68.82 69.36 66.23 67.90 768,944 -0.15(-0.22%)
Jan 07, 2019 66.95 69.00 66.23 68.05 440,844 +1.25(+1.87%)
Jan 04, 2019 63.23 67.00 63.23 66.80 772,700 +3.73(+5.91%)
Jan 03, 2019 64.56 65.15 62.72 63.07 1,355,814 -3.05(-4.61%)
Jan 02, 2019 63.25 66.32 63.25 66.12 832,649 +1.51(+2.34%)
Dec 31, 2018 65.21 65.45 63.50 64.61 570,700 +0.46(+0.72%)
Dec 28, 2018 63.62 65.54 63.11 64.15 543,800 +0.93(+1.47%)
Dec 27, 2018 60.53 63.23 60.41 63.22 532,881 +1.65(+2.68%)
Dec 26, 2018 57.46 61.66 56.90 61.57 606,145 +4.57(+8.02%)
Dec 24, 2018 58.73 59.28 56.37 57.00 483,800 -2.36(-3.98%)
Dec 21, 2018 62.23 62.38 58.77 59.36 2,152,600 -2.33(-3.78%)
Dec 20, 2018 63.27 64.19 60.94 61.69 849,069 -1.59(-2.51%)
Dec 19, 2018 65.84 67.19 62.64 63.28 652,159 -3.04(-4.58%)
Dec 18, 2018 65.83 68.22 64.36 66.32 669,406 +1.14(+1.75%)
Dec 17, 2018 64.82 66.77 64.16 65.18 987,090 +0.35(+0.54%)
Dec 14, 2018 65.99 67.03 64.69 64.83 860,100 -1.58(-2.38%)
Dec 13, 2018 68.59 69.03 66.06 66.41 610,083 -1.67(-2.45%)
Dec 12, 2018 68.33 69.33 67.06 68.08 615,765 +0.97(+1.45%)
Dec 11, 2018 68.95 70.66 66.99 67.11 626,042 -0.39(-0.58%)
Dec 10, 2018 68.00 68.77 66.84 67.50 854,274 -0.46(-0.68%)
Dec 07, 2018 72.42 72.42 67.93 67.96 573,300 -4.60(-6.34%)
Dec 06, 2018 74.00 74.60 71.33 72.56 628,121 -3.24(-4.27%)
Dec 04, 2018 80.88 81.18 75.58 75.80 505,200 -5.49(-6.75%)
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.