Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mks Instruments Inc (NQ: MKSI )

109.88 -4.22 (-3.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2002 16.19 16.28 15.70 15.78 226,004 -0.39(-2.41%)
Nov 27, 2002 15.38 16.19 15.26 16.17 467,574 +0.97(+6.38%)
Nov 26, 2002 15.51 15.56 14.74 15.20 566,640 -0.34(-2.19%)
Nov 25, 2002 14.12 15.59 14.07 15.54 1,092,374 +1.55(+11.08%)
Nov 22, 2002 13.51 14.20 13.26 13.99 537,439 +0.42(+3.12%)
Nov 21, 2002 12.66 14.00 12.66 13.57 719,401 +1.08(+8.63%)
Nov 20, 2002 11.69 12.66 11.56 12.49 350,530 +0.90(+7.72%)
Nov 19, 2002 11.63 12.08 11.26 11.59 258,945 -0.03(-0.29%)
Nov 18, 2002 11.80 12.13 11.32 11.63 513,185 -0.09(-0.78%)
Nov 15, 2002 11.59 11.88 11.28 11.72 225,280 +0.07(+0.57%)
Nov 14, 2002 10.85 11.80 10.62 11.65 528,872 +1.03(+9.66%)
Nov 13, 2002 10.99 11.25 10.61 10.63 499,309 -0.44(-3.96%)
Nov 12, 2002 10.86 11.47 10.66 11.06 398,795 +0.29(+2.69%)
Nov 11, 2002 11.49 11.54 10.53 10.77 419,550 -0.79(-6.81%)
Nov 08, 2002 12.14 12.16 11.40 11.56 719,642 -0.56(-4.58%)
Nov 07, 2002 12.48 12.51 11.89 12.12 526,700 -0.52(-4.13%)
Nov 06, 2002 12.07 12.73 11.93 12.64 680,185 +0.68(+5.68%)
Nov 05, 2002 12.56 12.64 11.70 11.96 436,563 -0.80(-6.24%)
Nov 04, 2002 11.85 13.18 11.84 12.75 804,590 +1.18(+10.16%)
Nov 01, 2002 10.98 11.60 10.58 11.58 423,290 +0.70(+6.40%)
Oct 31, 2002 11.03 11.25 10.48 10.88 366,699 -0.19(-1.72%)
Oct 30, 2002 10.58 11.23 10.58 11.07 497,988 +0.37(+3.49%)
Oct 29, 2002 10.78 11.06 10.18 10.70 1,017,445 -0.11(-1.00%)
Oct 28, 2002 9.920 11.06 9.920 10.81 941,061 +1.00(+10.23%)
Oct 25, 2002 9.216 9.903 9.158 9.804 365,009 +0.47(+5.06%)
Oct 24, 2002 9.605 9.986 9.199 9.332 674,010 -0.12(-1.30%)
Oct 23, 2002 8.279 9.489 7.956 9.454 785,887 +1.03(+12.28%)
Oct 22, 2002 8.644 8.785 7.956 8.420 841,272 -0.36(-4.06%)
Oct 21, 2002 8.180 9.025 7.881 8.776 606,097 +0.54(+6.54%)
Oct 18, 2002 7.459 8.321 6.970 8.238 927,004 +0.80(+10.69%)
Oct 17, 2002 8.080 8.238 7.310 7.442 2,659,443 -0.36(-4.67%)
Oct 16, 2002 9.221 9.390 7.774 7.807 767,431 -1.78(-18.58%)
Oct 15, 2002 9.133 9.763 9.124 9.589 378,950 +0.72(+8.13%)
Oct 14, 2002 8.660 8.975 8.379 8.868 264,979 +0.31(+3.58%)
Oct 11, 2002 8.271 8.760 8.271 8.561 277,045 +0.44(+5.41%)
Oct 10, 2002 7.310 8.412 7.310 8.122 538,404 +0.82(+11.24%)
Oct 09, 2002 7.368 7.790 7.301 7.301 562,296 -0.22(-2.97%)
Oct 08, 2002 7.973 8.254 7.384 7.525 580,637 -0.64(-7.82%)
Oct 07, 2002 8.486 8.669 8.122 8.163 240,001 -0.33(-3.90%)
Oct 04, 2002 9.033 9.116 8.412 8.495 372,853 -0.51(-5.62%)
Oct 03, 2002 9.265 9.439 8.685 9.000 475,900 -0.47(-4.99%)
Oct 02, 2002 9.191 9.804 9.141 9.473 605,855 +0.23(+2.51%)
Oct 01, 2002 9.166 9.415 8.569 9.241 520,666 +0.19(+2.11%)
Sep 30, 2002 9.256 9.365 8.934 9.050 358,373 -0.27(-2.93%)
Sep 27, 2002 9.141 9.779 9.033 9.323 380,092 +0.24(+2.65%)
Sep 26, 2002 9.257 9.489 8.975 9.083 824,017 +0.07(+0.74%)
Sep 25, 2002 8.511 9.158 8.379 9.017 702,990 +0.61(+7.30%)
Sep 24, 2002 8.362 8.702 8.080 8.403 54,105,920 +0.02(+0.20%)
Sep 23, 2002 8.826 8.834 8.196 8.387 453,818 -0.55(-6.12%)
Sep 20, 2002 9.323 9.332 8.810 8.934 313,960 -0.24(-2.62%)
Sep 19, 2002 9.149 9.348 8.909 9.174 257,377 -0.02(-0.27%)
Sep 18, 2002 9.332 9.514 8.950 9.199 317,633 -0.13(-1.42%)
Sep 17, 2002 9.986 10.32 9.199 9.332 358,680 -0.45(-4.58%)
Sep 16, 2002 10.03 10.20 9.655 9.779 11,813,045 -0.30(-2.97%)
Sep 13, 2002 10.16 10.36 9.962 10.08 300,325 -0.16(-1.53%)
Sep 12, 2002 10.72 10.76 10.16 10.23 379,127 -0.54(-5.00%)
Sep 11, 2002 10.70 11.23 10.66 10.77 178,341 +0.04(+0.39%)
Sep 10, 2002 10.49 10.97 10.44 10.73 245,065 +0.29(+2.78%)
Sep 09, 2002 10.54 10.54 10.14 10.44 522,072 -0.02(-0.16%)
Sep 06, 2002 10.53 10.61 10.34 10.46 824,287 +0.35(+3.44%)
Sep 05, 2002 10.48 10.48 10.04 10.11 319,915 -0.60(-5.57%)
Sep 04, 2002 10.44 10.77 10.15 10.71 505,531 +0.21(+1.97%)
Sep 03, 2002 11.28 11.39 10.39 10.50 270,891 -0.72(-6.43%)
Aug 30, 2002 11.44 11.60 11.22 11.22 208,282 -0.31(-2.66%)
Aug 29, 2002 11.30 11.55 10.86 11.53 340,184 +0.17(+1.46%)
Aug 28, 2002 11.65 11.65 11.21 11.36 281,742 -0.32(-2.77%)
Aug 27, 2002 11.73 12.13 11.66 11.69 370,716 -0.53(-4.34%)
Aug 26, 2002 12.51 12.70 11.78 12.22 284,914 -0.22(-1.73%)
Aug 23, 2002 13.04 13.04 12.35 12.43 593,729 -0.49(-3.78%)
Aug 22, 2002 12.61 13.14 12.02 12.92 546,247 +0.58(+4.70%)
Aug 21, 2002 11.75 12.41 11.75 12.34 373,755 +0.56(+4.71%)
Aug 20, 2002 11.60 11.89 11.52 11.78 460,598 +0.07(+0.64%)
Aug 16, 2002 11.35 12.18 11.06 11.71 978,029 +0.32(+2.82%)
Aug 15, 2002 11.79 11.98 11.35 11.39 550,357 -0.26(-2.19%)
Aug 14, 2002 11.43 11.73 10.86 11.64 841,754 +0.17(+1.52%)
Aug 13, 2002 12.20 12.51 11.29 11.47 690,436 -0.83(-6.74%)
Aug 12, 2002 13.01 13.01 12.15 12.30 540,551 -0.89(-6.72%)
Aug 07, 2002 13.14 13.61 12.51 13.19 356,804 +0.46(+3.65%)
Aug 06, 2002 12.61 13.43 12.61 12.72 335,803 +0.14(+1.12%)
Aug 05, 2002 13.38 13.39 12.35 12.58 460,630 -0.94(-6.99%)
Aug 02, 2002 13.28 13.67 13.16 13.53 783,927 +0.22(+1.68%)
Aug 01, 2002 13.98 14.09 13.30 13.30 400,243 -0.79(-5.59%)
Jul 31, 2002 14.59 14.59 14.01 14.09 652,673 -0.41(-2.86%)
Jul 30, 2002 14.09 14.83 13.67 14.50 369,540 +0.73(+5.29%)
Jul 29, 2002 13.55 14.01 13.22 13.77 498,947 +0.57(+4.33%)
Jul 26, 2002 13.09 13.53 12.63 13.20 1,051,922 +0.47(+3.71%)
Jul 25, 2002 13.40 13.44 12.27 12.73 941,061 -0.92(-6.74%)
Jul 24, 2002 13.65 13.86 12.64 13.65 1,470,380 -0.40(-2.83%)
Jul 23, 2002 14.54 14.60 13.90 14.05 1,964,440 -0.17(-1.17%)
Jul 22, 2002 14.99 15.35 13.92 14.21 791,588 -0.47(-3.22%)
Jul 19, 2002 14.10 14.92 14.05 14.69 575,327 -0.36(-2.37%)
Jul 17, 2002 16.24 16.45 14.54 15.04 788,421 -0.41(-2.68%)
Jul 12, 2002 15.07 15.87 14.74 15.46 583,291 +0.48(+3.21%)
Jul 11, 2002 14.27 15.04 13.88 14.98 879,402 +0.64(+4.45%)
Jul 10, 2002 15.14 15.33 14.21 14.34 926,943 -0.54(-3.62%)
Jul 09, 2002 15.99 15.99 14.88 14.88 897,622 -1.11(-6.95%)
Jul 08, 2002 16.62 16.62 15.99 15.99 313,848 -0.64(-3.84%)
Jul 05, 2002 15.95 16.73 15.87 16.62 194,511 +1.04(+6.70%)
Jul 04, 2002 15.27 15.88 15.01 15.58 506,790 +0.00(+0.00%)
Jul 03, 2002 15.27 15.88 15.01 15.58 506,790 +0.17(+1.07%)
Jul 02, 2002 15.13 15.76 15.10 15.41 658,224 -0.42(-2.67%)
Jul 01, 2002 16.64 17.20 15.65 15.84 320,002 -0.80(-4.78%)
Jun 28, 2002 16.87 17.89 16.46 16.63 1,373,884 -0.22(-1.33%)
Jun 27, 2002 15.42 17.19 15.41 16.86 1,182,993 +1.36(+8.77%)
Jun 26, 2002 13.73 15.54 13.73 15.50 733,518 +1.15(+8.03%)
Jun 25, 2002 15.53 15.75 13.81 14.35 394,089 -1.04(-6.79%)
Jun 21, 2002 16.14 16.16 15.62 15.39 600,788 -0.36(-2.26%)
Jun 20, 2002 15.29 16.20 14.59 15.75 1,506,857 +0.00(+0.00%)
Jun 19, 2002 18.48 18.48 15.25 15.75 1,326,584 -2.89(-15.52%)
Jun 18, 2002 18.98 19.82 18.70 18.64 549,264 -0.55(-2.85%)
Jun 17, 2002 19.27 19.66 18.61 19.19 471,315 +0.12(+0.61%)
Jun 14, 2002 18.86 19.37 17.41 19.07 505,463 -0.40(-2.04%)
Jun 12, 2002 19.39 19.72 18.17 19.47 495,810 +0.14(+0.73%)
Jun 11, 2002 21.34 21.39 19.23 19.33 321,691 -1.46(-7.02%)
Jun 10, 2002 21.15 21.48 20.23 20.78 402,415 -0.32(-1.53%)
Jun 07, 2002 20.54 21.42 19.53 21.11 654,966 +0.12(+0.56%)
Jun 06, 2002 21.53 21.70 20.72 20.99 319,760 -0.62(-2.88%)
Jun 05, 2002 22.59 22.86 21.42 21.61 786,128 -3.83(-15.06%)
May 31, 2002 25.58 26.83 25.24 25.44 292,852 -1.84(-6.74%)
May 28, 2002 26.69 27.39 26.52 27.28 184,013 +0.70(+2.65%)
May 27, 2002 28.01 28.01 26.35 26.58 711,316 +0.00(+0.00%)
May 24, 2002 28.01 28.01 26.35 26.58 711,316 -1.97(-6.91%)
May 23, 2002 29.75 29.75 27.87 28.55 437,287 -1.24(-4.17%)
May 22, 2002 29.73 30.38 28.64 29.79 379,368 -0.19(-0.64%)
May 21, 2002 31.00 31.24 29.40 29.98 268,236 -0.68(-2.22%)
May 20, 2002 31.49 31.70 30.34 30.66 262,807 -0.90(-2.86%)
May 17, 2002 32.16 32.70 30.97 31.57 273,666 -0.17(-0.55%)
May 16, 2002 31.49 31.82 30.51 31.74 219,729 +0.10(+0.31%)
May 15, 2002 31.35 32.49 30.50 31.64 649,777 -0.06(-0.18%)
May 14, 2002 30.50 32.22 30.50 31.70 750,411 +1.65(+5.49%)
May 13, 2002 28.77 30.17 28.00 30.05 320,484 +1.85(+6.55%)
May 10, 2002 29.63 29.70 27.84 28.20 334,481 -1.53(-5.16%)
May 09, 2002 29.25 30.46 29.21 29.74 443,079 -0.16(-0.53%)
May 08, 2002 27.07 30.14 27.02 29.89 684,046 +3.32(+12.47%)
May 07, 2002 26.64 27.06 25.94 26.58 478,072 +0.09(+0.34%)
May 06, 2002 25.83 27.18 25.83 26.49 378,162 +0.38(+1.46%)
May 03, 2002 26.49 27.02 25.36 26.11 361,148 -0.41(-1.56%)
May 02, 2002 27.56 27.76 26.35 26.52 387,212 -1.08(-3.90%)
May 01, 2002 28.09 28.31 26.32 27.60 618,405 -0.49(-1.74%)
Apr 30, 2002 25.85 28.34 25.85 28.09 573,638 +2.40(+9.32%)
Apr 29, 2002 25.92 26.50 25.24 25.69 292,007 -0.04(-0.16%)
Apr 26, 2002 27.75 28.75 25.65 25.73 472,763 -1.75(-6.37%)
Apr 25, 2002 28.19 28.43 27.06 27.48 281,510 -0.76(-2.70%)
Apr 24, 2002 28.96 29.71 28.18 28.24 234,330 -0.85(-2.91%)
Apr 23, 2002 29.76 30.18 28.60 29.09 275,718 -0.95(-3.16%)
Apr 22, 2002 29.71 30.11 28.36 30.04 270,408 +0.46(+1.54%)
Apr 19, 2002 29.21 30.03 28.72 29.59 272,822 +0.57(+1.97%)
Apr 18, 2002 30.93 30.93 28.94 29.01 516,684 -2.27(-7.26%)
Apr 17, 2002 31.33 32.27 31.09 31.29 913,308 -0.25(-0.79%)
Apr 16, 2002 29.28 31.88 29.28 31.53 1,163,687 +2.73(+9.50%)
Apr 15, 2002 28.12 28.84 27.47 28.80 292,128 +0.70(+2.48%)
Apr 12, 2002 27.14 28.10 26.73 28.10 203,198 +1.23(+4.56%)
Apr 11, 2002 28.05 28.05 26.79 26.88 132,248 -1.22(-4.34%)
Apr 10, 2002 27.44 28.10 26.73 28.09 281,510 +0.91(+3.35%)
Apr 09, 2002 26.56 27.51 26.25 27.18 612,371 +0.66(+2.50%)
Apr 08, 2002 25.48 26.56 24.48 26.52 401,088 +0.78(+3.03%)
Apr 05, 2002 26.52 26.88 25.54 25.74 67,210 -0.86(-3.24%)
Apr 04, 2002 26.73 26.93 25.95 26.60 162,776 -0.14(-0.53%)
Apr 03, 2002 27.46 27.55 26.73 26.74 51,161 -0.45(-1.65%)
Apr 02, 2002 27.62 27.62 26.85 27.19 194,269 -0.53(-1.91%)
Apr 01, 2002 27.98 28.18 26.73 27.72 240,484 -0.65(-2.31%)
Mar 29, 2002 26.62 28.42 26.54 28.38 266,427 +0.00(+0.00%)
Mar 28, 2002 26.62 28.42 26.54 28.38 266,427 +1.77(+6.67%)
Mar 27, 2002 26.80 26.91 26.44 26.60 135,747 -0.33(-1.23%)
Mar 26, 2002 26.52 26.93 26.11 26.93 215,385 +0.41(+1.56%)
Mar 25, 2002 25.93 26.93 25.93 26.52 170,619 +0.46(+1.75%)
Mar 22, 2002 26.82 27.27 25.95 26.06 138,764 -0.80(-2.96%)
Mar 21, 2002 26.49 27.18 26.14 26.86 140,936 +0.53(+2.01%)
Mar 20, 2002 26.53 26.74 26.12 26.33 162,534 -0.61(-2.25%)
Mar 19, 2002 27.30 27.46 26.25 26.93 256,653 -0.41(-1.52%)
Mar 18, 2002 26.62 27.51 26.32 27.35 208,870 +1.05(+4.00%)
Mar 15, 2002 25.23 26.64 25.03 26.30 376,593 +0.74(+2.89%)
Mar 14, 2002 24.56 25.84 24.45 25.56 273,908 +0.58(+2.32%)
Mar 13, 2002 24.45 25.01 23.98 24.98 392,400 +0.29(+1.18%)
Mar 12, 2002 24.61 24.98 24.16 24.69 389,746 -0.51(-2.01%)
Mar 11, 2002 26.46 26.52 25.19 25.19 943,957 -1.48(-5.56%)
Mar 08, 2002 26.59 27.64 26.34 26.68 507,514 +0.13(+0.50%)
Mar 07, 2002 26.73 27.51 25.97 26.54 432,943 -0.47(-1.75%)
Mar 06, 2002 26.57 27.26 25.94 27.02 561,210 -0.35(-1.27%)
Mar 05, 2002 25.03 27.47 24.93 27.37 821,603 +2.24(+8.91%)
Mar 04, 2002 24.05 25.23 24.03 25.13 416,050 +1.09(+4.55%)
Mar 01, 2002 22.46 24.45 22.21 24.03 581,843 +1.77(+7.97%)
Feb 28, 2002 21.59 22.58 21.46 22.26 838,738 +0.68(+3.15%)
Feb 27, 2002 21.34 21.60 21.32 21.58 208,628 +0.36(+1.72%)
Feb 26, 2002 20.97 21.42 20.64 21.22 212,731 +0.24(+1.15%)
Feb 25, 2002 20.19 21.42 20.19 20.98 167,482 +0.75(+3.73%)
Feb 22, 2002 20.16 20.48 19.48 20.22 134,299 +0.00(+0.00%)
Feb 21, 2002 20.62 21.02 20.07 20.22 168,688 -0.29(-1.41%)
Feb 20, 2002 21.61 21.61 20.22 20.51 273,666 -0.84(-3.92%)
Feb 19, 2002 22.10 22.10 21.35 21.35 244,104 -0.81(-3.66%)
Feb 18, 2002 22.59 22.59 22.11 22.16 162,655 +0.00(+0.00%)
Feb 15, 2002 22.59 22.59 22.11 22.16 162,655 -0.36(-1.58%)
Feb 14, 2002 22.21 22.69 22.17 22.52 503,532 +0.37(+1.68%)
Feb 13, 2002 21.17 22.29 21.17 22.14 690,924 +1.02(+4.85%)
Feb 12, 2002 21.22 21.44 20.80 21.12 366,457 -0.34(-1.60%)
Feb 11, 2002 19.82 21.46 19.82 21.46 1,035,662 +1.78(+9.05%)
Feb 08, 2002 19.54 19.81 19.43 19.68 198,010 +0.21(+1.06%)
Feb 07, 2002 20.10 20.16 19.39 19.48 333,516 -0.43(-2.17%)
Feb 06, 2002 19.31 20.37 19.28 19.91 663,292 +1.05(+5.58%)
Feb 05, 2002 19.57 19.57 18.27 18.85 259,428 -0.70(-3.60%)
Feb 04, 2002 20.00 20.30 19.56 19.56 194,511 -0.21(-1.05%)
Feb 01, 2002 20.15 20.39 19.77 19.77 71,915 -0.15(-0.75%)
Jan 31, 2002 19.48 20.30 19.47 19.92 92,549 +0.44(+2.26%)
Jan 30, 2002 19.19 19.59 18.84 19.48 190,529 +0.29(+1.51%)
Jan 29, 2002 19.48 19.60 18.85 19.19 86,516 -0.32(-1.66%)
Jan 28, 2002 19.93 20.09 19.27 19.51 78,069 -0.42(-2.12%)
Jan 25, 2002 19.62 20.22 19.57 19.93 312,400 +0.07(+0.38%)
Jan 24, 2002 20.14 20.59 19.60 19.86 121,991 -0.23(-1.16%)
Jan 23, 2002 19.53 20.16 19.53 20.09 194,631 +0.61(+3.15%)
Jan 22, 2002 21.01 21.03 19.48 19.48 80,603 -0.92(-4.51%)
Jan 21, 2002 20.69 20.97 20.11 20.40 110,890 +0.00(+0.00%)
Jan 18, 2002 20.69 20.97 20.11 20.40 110,890 -0.31(-1.48%)
Jan 17, 2002 20.66 20.90 19.72 20.70 424,738 +0.11(+0.52%)
Jan 16, 2002 21.49 21.49 20.51 20.59 315,296 -1.52(-6.86%)
Jan 15, 2002 22.17 22.58 21.45 22.11 205,732 -0.47(-2.09%)
Jan 14, 2002 23.29 23.29 22.38 22.58 80,965 -0.62(-2.68%)
Jan 11, 2002 23.20 23.59 23.00 23.20 122,715 +0.00(+0.00%)
Jan 10, 2002 23.29 23.29 22.73 23.20 73,363 +0.80(+3.59%)
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.