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 (%)
Mar 29, 2019 91.25 93.22 90.74 93.05 701,600 +3.16(+3.52%)
Mar 28, 2019 89.29 90.70 88.57 89.89 364,069 +0.79(+0.89%)
Mar 27, 2019 89.22 89.81 87.39 89.10 690,114 -0.16(-0.18%)
Mar 26, 2019 89.65 90.14 88.31 89.26 573,517 +0.81(+0.92%)
Mar 25, 2019 90.60 91.16 87.75 88.45 1,140,067 -2.32(-2.56%)
Mar 22, 2019 91.97 92.22 90.50 90.77 1,372,100 -1.80(-1.94%)
Mar 21, 2019 87.75 93.72 87.75 92.57 1,071,167 +4.72(+5.37%)
Mar 20, 2019 87.74 88.46 86.66 87.85 979,573 +0.09(+0.10%)
Mar 19, 2019 88.30 88.58 87.26 87.76 656,194 +0.14(+0.16%)
Mar 18, 2019 87.65 88.21 87.07 87.62 1,052,717 -0.12(-0.14%)
Mar 15, 2019 82.15 87.84 81.60 87.74 1,251,900 +7.23(+8.98%)
Mar 14, 2019 79.87 81.94 79.18 80.51 798,643 +0.75(+0.94%)
Mar 13, 2019 81.20 81.20 79.75 79.76 358,991 -1.08(-1.34%)
Mar 12, 2019 80.72 81.48 79.51 80.84 359,614 +0.51(+0.63%)
Mar 11, 2019 78.94 80.65 78.39 80.33 613,268 +1.88(+2.40%)
Mar 08, 2019 77.73 79.42 77.37 78.45 342,100 -0.44(-0.56%)
Mar 07, 2019 80.41 80.41 78.77 78.89 566,965 -1.89(-2.34%)
Mar 06, 2019 83.78 83.78 80.67 80.78 395,662 -3.29(-3.91%)
Mar 05, 2019 84.71 85.23 83.43 84.07 757,158 -0.65(-0.77%)
Mar 04, 2019 84.24 85.79 83.76 84.72 494,163 +0.87(+1.04%)
Mar 01, 2019 83.90 84.27 82.53 83.85 273,100 +0.98(+1.18%)
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%)
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.