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 (%)
Sep 29, 2006 17.09 17.10 16.76 16.84 546,929 -0.28(-1.65%)
Sep 28, 2006 17.18 17.24 16.89 17.12 484,840 +0.03(+0.19%)
Sep 27, 2006 17.08 17.29 16.94 17.09 394,852 -0.11(-0.63%)
Sep 26, 2006 17.37 17.37 16.74 17.19 326,354 -0.13(-0.77%)
Sep 25, 2006 16.93 17.37 16.70 17.33 369,640 +0.47(+2.80%)
Sep 22, 2006 16.95 16.95 16.69 16.85 294,459 -0.09(-0.54%)
Sep 21, 2006 17.40 17.42 16.84 16.94 292,003 -0.36(-2.11%)
Sep 20, 2006 16.92 17.42 16.92 17.31 257,631 +0.39(+2.30%)
Sep 19, 2006 17.18 17.18 16.64 16.92 383,676 -0.18(-1.07%)
Sep 18, 2006 17.07 17.42 16.97 17.10 432,997 +0.11(+0.63%)
Sep 15, 2006 16.79 17.19 16.77 16.99 673,809 +0.33(+1.99%)
Sep 14, 2006 16.78 16.78 16.52 16.66 448,105 -0.22(-1.28%)
Sep 13, 2006 16.86 17.02 16.66 16.88 283,163 -0.06(-0.34%)
Sep 12, 2006 16.53 17.06 16.51 16.94 269,279 +0.46(+2.82%)
Sep 11, 2006 16.62 16.65 16.21 16.47 241,546 -0.27(-1.63%)
Sep 08, 2006 16.87 16.99 16.67 16.75 163,979 -0.12(-0.69%)
Sep 07, 2006 16.68 17.05 16.42 16.86 216,047 +0.16(+0.94%)
Sep 06, 2006 17.18 17.18 16.70 16.70 235,725 -0.64(-3.68%)
Sep 05, 2006 17.48 17.48 17.07 17.34 284,319 -0.07(-0.43%)
Sep 01, 2006 17.46 17.48 16.98 17.42 304,612 +0.10(+0.57%)
Aug 31, 2006 17.21 17.46 17.13 17.32 197,084 -0.08(-0.48%)
Aug 30, 2006 17.04 17.43 16.80 17.40 444,020 +0.45(+2.64%)
Aug 29, 2006 17.15 17.22 16.70 16.95 588,630 -0.14(-0.82%)
Aug 28, 2006 16.80 17.13 16.69 17.09 326,728 +0.35(+2.08%)
Aug 25, 2006 16.75 17.02 16.46 16.75 233,038 -0.10(-0.59%)
Aug 24, 2006 16.91 17.04 16.72 16.84 320,982 +0.03(+0.20%)
Aug 23, 2006 17.11 17.35 16.65 16.81 260,324 -0.33(-1.93%)
Aug 22, 2006 17.04 17.54 16.97 17.14 238,092 +0.05(+0.29%)
Aug 21, 2006 17.04 17.20 16.89 17.09 259,230 -0.24(-1.39%)
Aug 18, 2006 17.34 17.42 16.98 17.33 191,366 +0.12(+0.72%)
Aug 17, 2006 17.33 17.43 16.89 17.21 548,524 -0.22(-1.28%)
Aug 16, 2006 16.76 17.43 16.64 17.43 684,875 +0.70(+4.21%)
Aug 15, 2006 15.85 16.80 15.85 16.73 509,324 +1.00(+6.38%)
Aug 14, 2006 15.79 16.14 15.65 15.73 420,280 +0.07(+0.42%)
Aug 11, 2006 16.02 16.11 15.56 15.66 261,551 -0.46(-2.88%)
Aug 10, 2006 16.02 16.30 15.79 16.12 324,826 +0.00(+0.00%)
Aug 09, 2006 16.25 16.62 16.02 16.12 328,415 +0.04(+0.26%)
Aug 08, 2006 16.45 16.71 16.00 16.08 363,996 -0.38(-2.32%)
Aug 07, 2006 16.60 16.71 16.26 16.46 282,363 -0.22(-1.29%)
Aug 04, 2006 17.15 17.36 16.37 16.68 464,657 -0.33(-1.95%)
Aug 03, 2006 16.60 17.10 16.56 17.01 331,402 +0.17(+0.98%)
Aug 02, 2006 16.65 17.16 16.59 16.84 414,482 +0.22(+1.35%)
Aug 01, 2006 16.94 16.99 16.47 16.62 478,594 -0.51(-3.00%)
Jul 31, 2006 17.29 17.43 16.98 17.14 667,657 -0.28(-1.62%)
Jul 28, 2006 17.51 18.60 17.28 17.42 1,138,645 +0.02(+0.10%)
Jul 27, 2006 16.29 19.56 16.29 17.40 2,457,735 +1.94(+12.55%)
Jul 26, 2006 15.43 15.65 15.01 15.46 415,520 -0.12(-0.74%)
Jul 25, 2006 15.54 15.88 15.40 15.58 465,709 +0.06(+0.37%)
Jul 24, 2006 15.12 15.54 15.03 15.52 315,868 +0.52(+3.48%)
Jul 21, 2006 15.37 15.38 14.79 15.00 509,990 -0.46(-3.00%)
Jul 20, 2006 16.02 16.02 15.40 15.46 466,725 -0.49(-3.07%)
Jul 19, 2006 15.29 16.07 15.24 15.95 466,072 +0.70(+4.57%)
Jul 18, 2006 15.47 15.66 14.92 15.25 289,593 -0.17(-1.08%)
Jul 17, 2006 15.38 15.69 15.32 15.42 216,635 -0.07(-0.48%)
Jul 14, 2006 15.62 15.73 15.21 15.49 269,374 -0.15(-0.95%)
Jul 13, 2006 15.92 16.13 15.55 15.64 222,506 -0.35(-2.18%)
Jul 12, 2006 16.00 16.29 15.86 15.99 500,759 +0.02(+0.16%)
Jul 11, 2006 15.55 16.02 15.34 15.97 404,211 +0.35(+2.23%)
Jul 10, 2006 16.06 16.27 15.55 15.62 352,181 -0.37(-2.33%)
Jul 07, 2006 16.33 16.51 15.92 15.99 182,347 -0.40(-2.43%)
Jul 06, 2006 16.45 16.66 16.21 16.39 623,605 +0.01(+0.05%)
Jul 05, 2006 16.74 16.84 16.12 16.38 192,822 -0.59(-3.47%)
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.