• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.15% Nasdaq Up0.36%

    MKS Instruments, Inc. (MKSI)

    -NasdaqGS
    36.40 0.03(0.07%) Dec 19, 4:00PM EST
    |After Hours : 36.40 0.00 (0.00%) Dec 19, 6:46PM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jul 27, 199920.2521.0020.2520.3818,90018.61
    Jul 26, 199921.2521.2520.6221.0012,10019.18
    Jul 23, 199921.3821.7520.8821.0011,00019.18
    Jul 22, 199921.3821.6220.7521.6264,90019.75
    Jul 21, 199921.7521.7521.2521.7510,30019.87
    Jul 20, 199921.2521.7521.2521.7522,50019.87
    Jul 19, 199921.5021.7521.0021.7551,30019.87
    Jul 16, 199921.2521.5021.0621.4453,90019.58
    Jul 15, 199921.0021.3820.8821.2575,40019.41
    Jul 14, 199920.7521.0020.7521.006,70019.18
    Jul 13, 199921.0021.3820.5020.75139,10018.95
    Jul 12, 199920.4421.7520.2521.50136,90019.64
    Jul 9, 199919.2520.5019.2520.5026,60018.72
    Jul 8, 199919.1219.2518.6219.0023,30017.35
    Jul 7, 199919.5019.5019.2519.3838,90017.70
    Jul 6, 199919.2519.5018.5019.3818,80017.70
    Jul 2, 199919.1219.8118.7519.4465,30017.75
    Jul 1, 199918.8819.0017.7518.1278,90016.55
    Jun 30, 199919.0019.2517.8818.62155,40017.01
    Jun 29, 199919.0019.0617.5018.5057,70016.90
    Jun 28, 199917.6219.6217.5019.00107,50017.35
    Jun 25, 199917.7517.7516.7517.25139,30015.76
    Jun 24, 199917.3818.1217.1217.7521,20016.21
    Jun 23, 199918.8819.5017.5017.9433,30016.38
    Jun 22, 199918.5019.6218.5019.0057,10017.35
    Jun 21, 199917.2518.8817.1218.8813,20017.24
    Jun 18, 199916.8817.5016.7517.5018,00015.98
    Jun 17, 199915.9416.8815.9416.88123,60015.41
    Jun 16, 199917.5017.5015.6215.8891,70014.50
    Jun 15, 199919.5019.5017.2517.2520,50015.76
    Jun 14, 199919.7519.7518.7519.0695,30017.41
    Jun 11, 199918.7519.5018.5019.38274,00017.70
    Jun 10, 199917.0018.7516.7518.69136,70017.07
    Jun 9, 199916.8817.0016.6216.6290,40015.18
    Jun 8, 199916.3816.7516.3816.5021,50015.07
    Jun 7, 199916.2516.6216.2516.5024,90015.07
    Jun 4, 199915.2518.0015.2516.2553,10014.84
    Jun 3, 199915.2515.5015.1215.5081,90014.16
    Jun 2, 199915.0015.3814.7515.12122,60013.81
    Jun 1, 199915.3815.3814.8115.2289,20013.90
    May 28, 199914.8815.2514.8815.2531,70013.93
    May 27, 199914.6215.2514.6214.888,30013.59
    May 26, 199915.0015.0014.6214.6242,60013.36
    May 25, 199914.7515.3814.7515.3891,30014.04
    May 24, 199915.1215.3814.7514.75318,50013.47
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in USD.