FinancialContent is the trusted provider of stock market information to the media industry.
Mks Instruments Inc (NQ: MKSI)
94.64 USD  -1.22 (-1.27%)
Official Closing Price  /  Updated: 5:36 PM EDT, Oct 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Dec 03, 2018 80.59 81.73 79.50 81.29 774,761 +2.83(+3.61%)
Nov 30, 2018 76.56 78.61 75.99 78.46 389,400 +1.91(+2.50%)
Nov 29, 2018 77.90 78.45 76.49 76.55 432,419 -1.54(-1.97%)
Nov 28, 2018 75.75 78.13 74.03 78.09 518,862 +2.94(+3.91%)
Nov 27, 2018 75.00 76.46 74.59 75.15 410,096 -0.29(-0.38%)
Nov 26, 2018 73.78 75.47 73.10 75.44 336,857 +2.50(+3.43%)
Nov 23, 2018 72.26 74.30 72.11 72.94 113,100 -0.27(-0.37%)
Nov 21, 2018 73.21 73.21 73.21 0 +1.10(+1.53%)
Nov 20, 2018 69.21 73.34 68.73 72.11 506,536 +1.19(+1.68%)
Nov 19, 2018 73.88 73.88 70.81 70.92 460,011 -3.25(-4.38%)
Nov 16, 2018 71.55 74.64 70.79 74.17 446,500 +0.36(+0.49%)
Nov 15, 2018 71.04 73.96 70.80 73.81 356,791 +2.34(+3.27%)
Nov 14, 2018 72.15 73.03 71.08 71.47 401,504 +0.32(+0.45%)
Nov 13, 2018 70.59 72.71 70.40 71.15 307,629 +1.20(+1.72%)
Nov 12, 2018 71.78 72.48 68.91 69.95 549,266 -2.74(-3.77%)
Nov 09, 2018 74.52 75.01 71.69 72.69 339,700 -2.43(-3.23%)
Nov 08, 2018 75.46 76.70 74.74 75.12 323,277 -0.76(-1.00%)
Nov 07, 2018 76.85 76.85 74.17 75.88 411,036 -0.31(-0.41%)
Nov 06, 2018 75.53 76.81 75.36 76.19 353,354 +0.58(+0.77%)
Nov 05, 2018 78.15 78.58 74.61 75.61 438,961 -2.63(-3.36%)
Nov 02, 2018 78.41 79.19 77.36 78.24 492,600 -0.13(-0.17%)
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.