Skip to main content

Mks Instruments Inc (NQ: MKSI )

133.77 -2.01 (-1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 74.48 75.63 73.94 75.57 354,929 +1.77(+2.39%)
Aug 29, 2019 72.62 74.24 72.62 73.80 418,953 +2.58(+3.62%)
Aug 28, 2019 70.30 71.52 69.64 71.23 388,596 +0.81(+1.15%)
Aug 27, 2019 72.39 74.10 70.05 70.42 371,140 -1.25(-1.75%)
Aug 26, 2019 73.81 74.23 71.24 71.67 633,953 -0.82(-1.13%)
Aug 23, 2019 75.29 75.29 72.35 72.49 433,146 -3.19(-4.21%)
Aug 22, 2019 75.69 75.98 73.96 75.68 269,459 +0.53(+0.70%)
Aug 21, 2019 75.38 75.41 74.40 75.15 308,655 +0.78(+1.05%)
Aug 20, 2019 74.65 75.39 74.14 74.37 429,234 -0.48(-0.64%)
Aug 19, 2019 75.55 76.53 74.79 74.85 382,392 +1.13(+1.53%)
Aug 16, 2019 71.10 73.93 71.10 73.72 410,051 +2.80(+3.95%)
Aug 15, 2019 71.55 71.64 70.49 70.92 307,734 -0.14(-0.20%)
Aug 14, 2019 70.53 71.63 70.47 71.06 433,760 -2.04(-2.79%)
Aug 13, 2019 71.49 74.50 70.78 73.11 331,323 +1.79(+2.51%)
Aug 12, 2019 71.27 72.20 70.61 71.32 336,592 -0.88(-1.21%)
Aug 09, 2019 72.38 72.86 71.19 72.19 329,764 -1.52(-2.06%)
Aug 08, 2019 71.67 73.79 71.28 73.71 480,745 +3.06(+4.33%)
Aug 07, 2019 69.77 71.83 69.52 70.65 406,648 -0.13(-0.19%)
Aug 06, 2019 71.97 73.33 69.80 70.79 491,724 -0.18(-0.26%)
Aug 05, 2019 75.07 75.42 70.40 70.97 856,275 -6.45(-8.33%)
Aug 02, 2019 78.93 79.56 76.87 77.42 554,836 -2.53(-3.17%)
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.