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 )

128.25 +0.11 (+0.09%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	85.93	86.35	80.90	82.12	1,673,212	-5.56(-6.34%)
May 05, 2023	84.47	88.62	83.83	87.67	770,322	+4.32(+5.18%)
May 04, 2023	82.75	84.08	79.24	83.35	1,118,472	+1.57(+1.93%)
May 03, 2023	81.78	83.93	81.64	81.78	715,291	+0.11(+0.13%)
May 02, 2023	82.76	83.03	80.78	81.67	469,705	-1.51(-1.81%)
May 01, 2023	82.82	84.17	82.57	83.18	458,405	+0.11(+0.13%)
Apr 28, 2023	81.79	83.63	80.94	83.07	571,784	+1.35(+1.65%)
Apr 27, 2023	80.21	81.96	79.37	81.72	544,173	+1.89(+2.37%)
Apr 26, 2023	79.86	80.63	78.87	79.83	415,415	+0.83(+1.05%)
Apr 25, 2023	81.74	82.74	78.99	79.00	543,592	-3.70(-4.48%)
Apr 24, 2023	83.76	84.62	81.64	82.70	486,383	-1.52(-1.80%)
Apr 21, 2023	82.96	84.46	82.12	84.22	702,662	+0.93(+1.12%)
Apr 20, 2023	80.59	83.97	80.59	83.28	608,428	+2.23(+2.75%)
Apr 19, 2023	79.72	81.26	78.92	81.06	498,170	+0.23(+0.28%)
Apr 18, 2023	81.92	82.40	80.03	80.83	259,032	-0.76(-0.93%)
Apr 17, 2023	80.35	81.85	79.91	81.59	338,917	-0.16(-0.19%)
Apr 14, 2023	82.52	83.46	80.83	81.75	270,101	-1.01(-1.22%)
Apr 13, 2023	81.79	83.46	81.27	82.76	443,618	+1.34(+1.64%)
Apr 12, 2023	85.37	85.41	81.40	81.42	469,590	-2.51(-2.99%)
Apr 11, 2023	84.16	85.00	83.74	83.93	366,745	-0.16(-0.19%)
Apr 10, 2023	81.02	84.13	80.94	84.09	370,097	+1.87(+2.28%)
Apr 06, 2023	82.61	83.13	81.23	82.21	533,507	-1.14(-1.37%)
Apr 05, 2023	83.21	83.78	82.50	83.35	761,174	-0.92(-1.09%)
Apr 04, 2023	86.83	86.83	83.25	84.27	380,868	-2.07(-2.40%)
Apr 03, 2023	87.03	87.94	84.82	86.34	437,266	-1.43(-1.62%)
Mar 31, 2023	86.26	88.16	86.18	87.77	507,167	+1.20(+1.38%)
Mar 30, 2023	87.20	87.73	85.95	86.57	362,081	+0.93(+1.09%)
Mar 29, 2023	84.19	86.46	82.80	85.64	531,762	+3.31(+4.02%)
Mar 28, 2023	82.95	83.25	81.09	82.33	382,237	-0.92(-1.11%)
Mar 27, 2023	85.19	85.84	83.00	83.25	380,899	-0.89(-1.06%)
Mar 24, 2023	83.95	84.81	82.82	84.15	657,856	-1.09(-1.28%)
Mar 23, 2023	84.67	86.98	83.68	85.24	530,876	+2.24(+2.70%)
Mar 22, 2023	85.70	87.41	82.92	83.00	504,596	-3.01(-3.50%)
Mar 21, 2023	87.34	88.51	85.31	86.01	605,910	-0.60(-0.70%)
Mar 20, 2023	86.46	87.44	85.78	86.61	632,060	+0.47(+0.54%)
Mar 17, 2023	89.58	89.62	85.89	86.15	1,448,734	-3.64(-4.06%)
Mar 16, 2023	85.07	90.24	84.26	89.79	753,163	+3.58(+4.15%)
Mar 15, 2023	85.84	86.61	84.14	86.22	679,168	-1.93(-2.19%)
Mar 14, 2023	88.73	90.16	87.05	88.15	696,465	+1.97(+2.29%)
Mar 13, 2023	85.31	87.38	84.42	86.18	541,917	-0.47(-0.54%)
Mar 10, 2023	89.46	90.25	85.89	86.64	686,801	-2.69(-3.02%)
Mar 09, 2023	91.91	93.56	89.16	89.34	498,198	-2.83(-3.07%)
Mar 08, 2023	90.55	92.48	90.55	92.17	681,763	+1.91(+2.12%)
Mar 07, 2023	91.93	92.85	90.01	90.26	673,254	-1.93(-2.09%)
Mar 06, 2023	96.13	96.86	91.71	92.19	616,520	-3.42(-3.57%)
Mar 03, 2023	94.47	95.90	92.63	95.61	591,450	+1.92(+2.05%)
Mar 02, 2023	91.67	94.36	90.56	93.68	472,021	+0.04(+0.04%)

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