Home > Quotes > MKSI > Historical Prices
MKSI

Historical Stock Prices

$27.49
*  
unch
  negative  
unch
Get MKSI Alerts
*Delayed - data as of May 24, 2013 
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 24-FEB-2013 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 27.36 27.62 27.3 27.49 187,720
05/23/2013 27.13 27.854 27.12 27.49 245,819
05/22/2013 28.04 28.2599 27.22 27.37 219,876
05/21/2013 27.94 28.26 27.82 28.1 145,026
05/20/2013 27.61 28 27.61 27.99 179,189
05/17/2013 27.42 27.81 27.34 27.79 189,364
05/16/2013 27.52 27.63 27.27 27.31 116,484
05/15/2013 27.12 27.85 26.97 27.56 167,876
05/14/2013 27.07 27.69 26.99 27.28 169,148
05/13/2013 27.38 27.51 26.93 27.11 120,551
05/10/2013 27.52 27.67 27.37 27.51 137,730
05/09/2013 27.39 27.71 27.3 27.47 145,124
05/08/2013 27.3 27.5 27.12 27.49 158,638
05/07/2013 27.29 27.45 27.01 27.45 143,067
05/06/2013 27.45 27.49 27.05 27.16 134,418
05/03/2013 26.83 27.34 26.74 27.14 214,681
05/02/2013 25.92 26.57 25.63 26.4 216,409
05/01/2013 26.7 26.919 25.72 25.74 325,980
04/30/2013 26.82 26.95 26.51 26.87 320,897
04/29/2013 26.12 27.05 26.1 26.96 416,087
04/26/2013 26.27 26.54 26.08 26.13 281,564
04/25/2013 26.18 26.61 26.16 26.46 547,092
04/24/2013 25.96 26.21 25.85 26.16 199,415
04/23/2013 25.58 26.15 25.4401 25.93 138,655
04/22/2013 25.39 25.39 24.64 25.3 197,623
04/19/2013 25.14 25.54 24.74 25.29 212,265
04/18/2013 25.37 25.6979 25.01 25.12 299,724
04/17/2013 25.57 25.7 25.15 25.22 310,443
04/16/2013 25.75 25.96 25.29 25.89 543,683
04/15/2013 26.56 26.82 25.61 25.78 284,459
04/12/2013 26.73 26.9 26.41 26.66 200,307
04/11/2013 26.72 26.95 26.575 26.84 174,555
04/10/2013 26.07 26.9597 25.97 26.86 374,342
04/09/2013 26.4 26.43 25.77 26.06 217,702
04/08/2013 26.07 26.35 25.84 26.35 416,621
04/05/2013 26.1 26.686 25.84 25.95 1,485,817
04/04/2013 25.97 26.77 25.78 26.62 326,127
04/03/2013 26.29 26.55 25.81 25.95 286,856
04/02/2013 26.93 27.04 26.08 26.31 295,666
04/01/2013 27.1 27.24 26.52 26.83 220,652
03/28/2013 26.97 27.35 26.79 27.2 304,151
03/27/2013 26.53 26.95 26.36 26.9 217,694
03/26/2013 26.86 27.106 26.68 26.82 115,993
03/25/2013 26.75 27.03 26.58 26.75 268,749
03/22/2013 26.66 26.83 26.487 26.59 132,533
03/21/2013 26.3 26.69 26.1201 26.6 189,475
03/20/2013 26.33 26.63 26.1 26.55 266,859
03/19/2013 26.46 26.505 25.74 26.1 222,306
03/18/2013 26.82 26.94 26.35 26.46 180,310
03/15/2013 27.63 27.79 27.03 27.18 419,161
03/14/2013 27.43 27.74 27.4 27.74 205,274
03/13/2013 27.25 27.44 27.01 27.44 126,545
03/12/2013 27.65 27.88 27.12 27.31 102,926
03/11/2013 27.49 27.88 27.27 27.76 151,489
03/08/2013 27.98 27.99 27.235 27.69 222,032
03/07/2013 27.89 27.95 27.47 27.73 204,654
03/06/2013 27.55 27.64 27.3 27.57 160,772
03/05/2013 27.2 27.56 27.2 27.45 236,593
03/04/2013 26.9 27.12 26.6201 26.96 252,090
03/01/2013 26.86 27.07 26.47 26.91 403,280
02/28/2013 27.06 27.48 26.96 27.14 425,543
02/27/2013 27.07 27.2 26.89 27.02 320,561
02/26/2013 27.13 27.45 27 27.24 203,593
02/25/2013 27.95 28.13 26.83 26.92 227,876
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.