Skip to main content

Mks Instruments Inc (NQ: MKSI )

99.33 -2.99 (-2.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.