Mks Instruments Inc (NQ: MKSI )

133.00 +1.08 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 88.49 89.42 87.52 89.23 338,983 +1.29(+1.46%)
Sep 27, 2019 90.95 91.14 87.50 87.94 608,841 -2.99(-3.29%)
Sep 26, 2019 91.74 92.36 90.77 90.93 318,034 -1.09(-1.19%)
Sep 25, 2019 89.06 92.56 88.88 92.02 336,059 +2.19(+2.44%)
Sep 24, 2019 91.86 92.39 89.54 89.83 459,005 -1.32(-1.45%)
Sep 23, 2019 90.25 91.56 89.78 91.15 321,670 +1.23(+1.37%)
Sep 20, 2019 90.95 91.44 89.02 89.92 635,007 -0.69(-0.76%)
Sep 19, 2019 90.73 91.71 90.45 90.61 459,087 +0.74(+0.83%)
Sep 18, 2019 89.65 90.81 88.46 89.87 364,681 -0.20(-0.23%)
Sep 17, 2019 89.84 90.44 88.19 90.07 760,473 +0.14(+0.16%)
Sep 16, 2019 89.48 91.72 88.88 89.92 542,059 -0.47(-0.52%)
Sep 13, 2019 91.86 91.86 90.19 90.40 542,651 -1.02(-1.11%)
Sep 12, 2019 91.13 91.98 89.21 91.41 375,378 +0.93(+1.03%)
Sep 11, 2019 88.71 91.08 87.72 90.48 390,643 +2.32(+2.63%)
Sep 10, 2019 87.60 88.17 85.77 88.16 445,136 +0.36(+0.41%)
Sep 09, 2019 84.94 87.93 84.47 87.81 921,379 +3.73(+4.44%)
Sep 06, 2019 82.54 84.24 81.73 84.07 584,227 +1.68(+2.04%)
Sep 05, 2019 80.10 83.94 80.04 82.39 659,587 +4.24(+5.42%)
Sep 04, 2019 76.24 78.37 75.37 78.16 364,017 +3.36(+4.50%)
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.