Skip to main content

Mks Instruments Inc (NQ: MKSI )

132.78 -4.38 (-3.19%)
Streaming Delayed Price Updated: 2:45 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 184.43 184.90 181.79 183.69 236,978 +1.28(+0.70%)
May 27, 2021 182.17 184.86 181.20 182.41 271,871 +0.76(+0.42%)
May 26, 2021 181.60 184.17 179.51 181.65 264,867 +0.01(+0.01%)
May 25, 2021 183.88 185.68 180.30 181.64 445,057 -0.22(-0.12%)
May 24, 2021 179.39 183.79 179.27 181.86 509,478 +4.30(+2.42%)
May 21, 2021 184.27 185.03 177.25 177.56 297,883 -5.74(-3.13%)
May 20, 2021 178.58 183.77 176.18 183.30 335,173 +5.63(+3.17%)
May 19, 2021 168.15 178.72 168.15 177.67 276,451 +5.70(+3.32%)
May 18, 2021 173.52 175.94 171.68 171.97 372,214 -0.24(-0.14%)
May 17, 2021 171.05 173.11 168.03 172.21 294,309 -2.17(-1.25%)
May 14, 2021 170.14 176.56 166.91 174.38 381,623 +7.48(+4.48%)
May 13, 2021 165.64 169.34 164.79 166.91 341,373 +5.15(+3.18%)
May 12, 2021 165.35 168.17 160.87 161.76 333,741 -8.23(-4.84%)
May 11, 2021 162.84 170.78 162.84 169.99 317,664 -0.07(-0.04%)
May 10, 2021 176.85 176.99 169.87 170.06 361,642 -8.65(-4.84%)
May 07, 2021 176.42 179.24 174.28 178.70 230,614 +3.69(+2.11%)
May 06, 2021 171.14 175.30 169.68 175.01 267,583 +3.00(+1.75%)
May 05, 2021 174.91 175.37 169.53 172.01 292,068 -0.02(-0.01%)
May 04, 2021 170.69 172.12 168.13 172.03 343,487 -1.45(-0.84%)
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.