Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Mks Instruments Inc (NQ: MKSI )

119.23 +2.04 (+1.74%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	120.05	120.49	117.49	119.23	768,283	+2.04(+1.74%)
Aug 29, 2024	117.36	121.21	116.81	117.19	525,826	+0.94(+0.81%)
Aug 28, 2024	117.83	118.93	114.40	116.25	590,814	-2.50(-2.11%)
Aug 27, 2024	117.00	119.44	115.72	118.75	432,982	+0.78(+0.66%)
Aug 26, 2024	120.78	121.20	117.58	117.97	961,721	-3.71(-3.05%)
Aug 23, 2024	118.54	121.90	118.43	121.68	665,371	+4.81(+4.12%)
Aug 22, 2024	121.41	121.45	116.15	116.87	740,557	-4.15(-3.43%)
Aug 21, 2024	118.52	121.65	117.26	121.02	450,689	+3.95(+3.37%)
Aug 20, 2024	119.08	120.81	115.89	117.07	473,549	-3.31(-2.75%)
Aug 19, 2024	118.86	120.57	116.75	120.38	484,425	+1.29(+1.08%)
Aug 16, 2024	118.51	120.58	118.11	119.09	870,269	-1.14(-0.95%)
Aug 15, 2024	117.53	121.80	116.84	120.23	1,085,500	+6.32(+5.55%)
Aug 14, 2024	116.83	116.83	113.42	113.91	621,839	-1.49(-1.29%)
Aug 13, 2024	110.61	116.10	110.03	115.40	1,117,023	+5.82(+5.31%)
Aug 12, 2024	109.17	111.34	107.83	109.58	566,965	+1.45(+1.34%)
Aug 09, 2024	107.00	109.08	105.50	108.13	830,675	-1.84(-1.67%)
Aug 08, 2024	108.13	110.28	103.68	109.97	1,561,685	+6.45(+6.23%)
Aug 07, 2024	110.00	110.49	103.29	103.52	1,511,113	-2.90(-2.73%)
Aug 06, 2024	105.59	110.40	104.47	106.42	1,152,321	+1.48(+1.41%)
Aug 05, 2024	100.65	108.86	100.31	104.94	1,455,753	-1.62(-1.52%)
Aug 02, 2024	110.00	111.10	104.86	106.56	2,061,630	-8.19(-7.14%)
Aug 01, 2024	123.46	124.99	112.84	114.75	1,654,547	-11.15(-8.86%)
Jul 31, 2024	124.35	127.65	122.00	125.90	1,914,674	+6.64(+5.57%)
Jul 30, 2024	124.16	125.88	117.65	119.26	1,069,048	-4.24(-3.43%)
Jul 29, 2024	126.32	128.19	123.26	123.50	639,397	-1.07(-0.86%)
Jul 26, 2024	124.22	126.55	122.89	124.57	838,596	+4.84(+4.04%)
Jul 25, 2024	122.13	124.78	118.51	119.73	1,277,296	-3.67(-2.97%)
Jul 24, 2024	128.57	129.77	123.11	123.40	959,125	-8.08(-6.15%)
Jul 23, 2024	131.16	133.05	130.64	131.48	446,328	-0.96(-0.72%)
Jul 22, 2024	129.04	132.81	128.01	132.44	1,129,686	+7.14(+5.70%)
Jul 19, 2024	128.79	129.01	125.07	125.30	696,339	-3.52(-2.73%)
Jul 18, 2024	134.87	135.39	127.22	128.82	1,418,725	-3.76(-2.84%)
Jul 17, 2024	140.19	141.44	132.22	132.58	1,668,519	-12.02(-8.31%)
Jul 16, 2024	144.40	145.59	142.57	144.60	679,890	+1.94(+1.36%)
Jul 15, 2024	143.10	145.48	141.66	142.66	544,022	-0.86(-0.60%)
Jul 12, 2024	142.20	147.40	140.72	143.52	859,423	+2.41(+1.71%)
Jul 11, 2024	144.78	145.31	140.03	141.11	1,223,021	-1.24(-0.87%)
Jul 10, 2024	137.42	142.65	136.96	142.35	1,668,509	+7.29(+5.40%)
Jul 09, 2024	136.01	136.10	133.99	135.06	451,232	-1.00(-0.73%)
Jul 08, 2024	135.20	137.15	135.17	136.06	648,346	+1.99(+1.48%)
Jul 05, 2024	135.36	136.43	132.96	134.07	579,036	-0.88(-0.65%)
Jul 03, 2024	132.88	136.43	132.28	134.95	763,829	+2.26(+1.70%)
Jul 02, 2024	129.11	132.82	129.11	132.69	775,775	+3.20(+2.47%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Mks Instruments Inc (NQ: MKSI )

Historical Prices