Indicators

Mks Instruments Inc (NQ: MKSI )

130.00 -1.02 (-0.78%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	19.13	19.42	18.95	19.40	337,995	+0.32(+1.65%)
May 27, 2004	18.61	19.14	18.61	19.08	672,979	+0.43(+2.32%)
May 26, 2004	18.07	18.76	17.94	18.65	894,536	+0.56(+3.07%)
May 25, 2004	17.31	18.15	17.12	18.10	647,332	+0.64(+3.66%)
May 24, 2004	17.39	17.54	17.24	17.46	433,240	+0.37(+2.14%)
May 21, 2004	16.83	17.25	16.78	17.09	590,257	+0.32(+1.88%)
May 20, 2004	16.88	17.07	16.69	16.78	597,602	-0.17(-0.98%)
May 19, 2004	16.82	17.25	16.54	16.94	1,131,145	+0.45(+2.72%)
May 18, 2004	16.44	16.50	16.14	16.49	559,190	+0.56(+3.55%)
May 17, 2004	15.82	16.25	15.58	15.93	523,308	-0.29(-1.79%)
May 14, 2004	16.72	17.00	16.15	16.22	451,181	-0.45(-2.69%)
May 13, 2004	16.76	16.98	16.43	16.67	635,411	-0.22(-1.28%)
May 12, 2004	16.71	16.93	15.90	16.88	772,439	+0.23(+1.40%)
May 11, 2004	16.13	16.80	16.07	16.65	1,121,633	+0.75(+4.70%)
May 10, 2004	16.25	16.25	15.46	15.90	732,463	-0.50(-3.04%)
May 07, 2004	16.27	16.82	16.25	16.40	440,946	+0.05(+0.30%)
May 06, 2004	16.83	16.93	16.19	16.35	672,498	-0.67(-3.95%)
May 05, 2004	16.92	17.30	16.81	17.02	312,347	+0.12(+0.74%)
May 04, 2004	16.26	17.19	16.22	16.90	680,204	+0.42(+2.52%)

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.