Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Mks Instruments Inc (NQ: MKSI )

99.33 -2.99 (-2.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 102.48 102.58 98.04 99.33 1,228,195 -2.99(-2.92%)
Oct 30, 2024 102.40 104.41 102.19 102.32 983,075 -3.03(-2.88%)
Oct 29, 2024 102.29 105.63 101.25 105.35 812,494 +2.89(+2.82%)
Oct 28, 2024 101.56 103.88 100.94 102.46 1,046,362 +1.51(+1.50%)
Oct 25, 2024 100.91 101.90 100.14 100.95 928,188 +1.57(+1.58%)
Oct 24, 2024 99.25 99.84 98.00 99.38 958,545 +0.78(+0.79%)
Oct 23, 2024 99.66 100.51 97.54 98.60 684,385 -1.28(-1.28%)
Oct 22, 2024 100.74 100.79 99.35 99.88 897,820 -1.21(-1.20%)
Oct 21, 2024 102.12 102.60 100.37 101.09 586,734 -1.61(-1.57%)
Oct 18, 2024 103.25 104.31 102.21 102.70 683,070 +0.16(+0.16%)
Oct 17, 2024 105.52 105.91 102.30 102.54 1,021,538 -0.94(-0.91%)
Oct 16, 2024 106.20 106.20 103.31 103.48 935,664 -0.49(-0.47%)
Oct 15, 2024 112.12 113.24 103.06 103.97 1,664,002 -8.66(-7.69%)
Oct 14, 2024 109.76 113.35 109.53 112.63 737,978 +3.23(+2.95%)
Oct 11, 2024 106.22 109.80 106.22 109.40 599,746 +2.37(+2.21%)
Oct 10, 2024 106.42 107.83 105.50 107.03 597,800 -1.92(-1.76%)
Oct 09, 2024 107.73 110.01 106.92 108.95 654,558 +1.88(+1.76%)
Oct 08, 2024 106.38 107.95 105.34 107.07 479,491 +0.29(+0.27%)
Oct 07, 2024 105.61 107.55 105.26 106.78 844,628 +0.92(+0.87%)
Oct 04, 2024 108.15 108.15 104.82 105.86 517,137 +0.97(+0.92%)
Oct 03, 2024 103.99 106.36 103.92 104.89 686,425 -0.96(-0.91%)
Oct 02, 2024 105.44 107.56 104.25 105.85 707,977 +1.33(+1.27%)
Oct 01, 2024 108.90 109.19 104.04 104.52 1,087,865 -4.19(-3.85%)
Sep 30, 2024 108.91 110.03 106.94 108.71 923,092 -1.60(-1.45%)
Sep 27, 2024 114.12 114.12 109.89 110.31 772,395 -2.97(-2.62%)
Sep 26, 2024 113.73 115.61 109.70 113.28 1,691,966 +4.82(+4.44%)
Sep 25, 2024 108.86 110.13 107.56 108.46 764,454 -0.77(-0.70%)
Sep 24, 2024 111.00 111.49 108.69 109.23 704,737 -0.22(-0.20%)
Sep 23, 2024 110.83 111.86 109.17 109.45 446,375 -0.43(-0.39%)
Sep 20, 2024 111.83 113.12 109.23 109.88 1,660,186 -4.22(-3.70%)
Sep 19, 2024 113.00 115.58 110.65 114.10 1,160,751 +6.26(+5.80%)
Sep 18, 2024 109.82 112.15 107.40 107.84 591,228 -1.26(-1.15%)
Sep 17, 2024 110.25 110.99 107.95 109.10 630,821 +0.80(+0.74%)
Sep 16, 2024 108.24 109.40 105.86 108.30 772,602 -3.55(-3.17%)
Sep 13, 2024 109.63 112.95 109.33 111.85 636,820 +4.00(+3.71%)
Sep 12, 2024 111.34 111.51 107.37 107.85 712,703 -4.29(-3.83%)
Sep 11, 2024 106.94 112.40 105.73 112.14 1,387,699 +6.32(+5.97%)
Sep 10, 2024 107.15 107.15 104.67 105.82 1,156,596 +0.24(+0.23%)
Sep 09, 2024 106.59 107.41 104.90 105.58 705,649 +1.15(+1.10%)
Sep 06, 2024 108.00 108.20 104.00 104.43 1,228,070 -4.07(-3.75%)
Sep 05, 2024 107.36 110.61 106.53 108.50 574,146 -0.24(-0.22%)
Sep 04, 2024 106.40 110.50 105.29 108.74 749,458 +1.30(+1.21%)
Sep 03, 2024 115.97 115.97 107.01 107.44 1,398,144 -11.79(-9.89%)
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 -3.49(-2.87%)
Aug 23, 2024 118.33 121.68 118.22 121.46 666,576 +4.80(+4.12%)
Aug 22, 2024 121.19 121.23 115.94 116.66 741,898 -4.14(-3.43%)
Aug 21, 2024 118.31 121.43 117.05 120.80 451,505 +3.94(+3.37%)
Aug 20, 2024 118.86 120.59 115.68 116.86 474,406 -3.30(-2.75%)
Aug 19, 2024 118.64 120.35 116.54 120.16 485,302 +1.29(+1.08%)
Aug 16, 2024 118.30 120.37 117.89 118.88 871,845 -1.14(-0.95%)
Aug 15, 2024 117.32 121.58 116.63 120.01 1,087,466 +6.31(+5.55%)
Aug 14, 2024 116.62 116.62 113.22 113.70 622,965 -1.49(-1.29%)
Aug 13, 2024 110.41 115.89 109.84 115.19 1,119,046 +5.81(+5.31%)
Aug 12, 2024 108.97 111.14 107.64 109.38 567,991 +1.45(+1.34%)
Aug 09, 2024 106.81 108.88 105.31 107.93 832,179 -1.84(-1.67%)
Aug 08, 2024 107.93 110.08 103.49 109.77 1,564,513 +6.44(+6.23%)
Aug 07, 2024 109.80 110.29 103.10 103.33 1,513,850 -2.89(-2.73%)
Aug 06, 2024 105.40 110.20 104.28 106.23 1,154,408 +1.48(+1.41%)
Aug 05, 2024 100.47 108.66 100.13 104.75 1,458,389 -1.62(-1.52%)
Aug 02, 2024 109.80 110.90 104.67 106.37 2,065,364 -8.18(-7.14%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.