Indicators

Mks Instruments Inc (NQ: MKSI )

126.59 -2.78 (-2.15%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	114.66	117.94	111.54	111.75	618,770	-4.44(-3.82%)
Apr 28, 2022	111.33	117.13	110.09	116.19	802,369	+6.38(+5.81%)
Apr 27, 2022	108.62	113.87	108.10	109.81	1,079,558	-4.26(-3.73%)
Apr 26, 2022	117.36	117.39	113.51	114.06	710,122	-5.04(-4.23%)
Apr 25, 2022	115.47	119.26	114.73	119.10	565,935	+1.86(+1.59%)
Apr 22, 2022	118.23	119.80	117.12	117.24	708,624	-1.61(-1.35%)
Apr 21, 2022	120.91	122.41	118.06	118.85	861,682	-0.22(-0.18%)
Apr 20, 2022	119.50	121.32	118.36	119.06	581,077	+2.26(+1.94%)
Apr 19, 2022	112.49	117.28	112.36	116.80	714,379	+4.06(+3.60%)
Apr 18, 2022	111.26	114.04	110.90	112.74	577,792	+0.46(+0.41%)
Apr 14, 2022	116.76	116.96	112.23	112.28	658,586	-3.75(-3.23%)
Apr 13, 2022	114.21	117.14	114.03	116.02	800,801	+1.46(+1.28%)
Apr 12, 2022	118.91	119.54	114.43	114.56	762,811	-1.36(-1.18%)
Apr 11, 2022	118.64	120.71	115.89	115.92	741,088	-4.05(-3.37%)
Apr 08, 2022	122.71	123.78	119.83	119.97	760,806	-3.90(-3.15%)
Apr 07, 2022	124.85	128.45	121.41	123.88	844,371	+0.33(+0.27%)
Apr 06, 2022	128.20	129.23	122.71	123.54	2,139,764	-6.82(-5.23%)
Apr 05, 2022	140.72	141.23	130.33	130.37	997,496	-11.43(-8.06%)
Apr 04, 2022	139.61	142.54	139.13	141.80	861,099	+3.35(+2.42%)

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.