MKSI

Historical Stock Prices

$37.52
*  
0.05
0.13%
Get MKSI Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading MKSI now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2015 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/22/2015 37.5 37.82 37.49 37.52 176,720
05/21/2015 37.32 37.9 37.19 37.57 203,637
05/20/2015 37.37 37.63 37.22 37.32 239,456
05/19/2015 37.23 37.71 37.12 37.43 343,701
05/18/2015 36.66 37.49 36.53 37.2 193,041
05/15/2015 36.69 37.04 36.5 36.59 201,308
05/14/2015 36.33 36.67 36.12 36.65 174,696
05/13/2015 36.06 36.35 35.97 36.28 169,934
05/12/2015 35.36 36.09 35.07 35.85 139,270
05/11/2015 35.35 35.78 35.27 35.63 258,551
05/08/2015 35.61 35.73 35.23 35.25 167,513
05/07/2015 34.78 35.32 34.78 35.17 127,470
05/06/2015 35.05 35.25 34.56 34.73 719,286
05/05/2015 35 35.33 34.61 35.07 357,362
05/04/2015 35.46 35.93 35.23 35.36 286,927
05/01/2015 34.92 35.72 34.64 35.67 249,479
04/30/2015 35.73 35.93 34.76 34.81 413,585
04/29/2015 35.55 36.01 35.25 35.84 273,850
04/28/2015 35.68 35.91 35.53 35.89 211,497
04/27/2015 35.9 36.32 35.57 35.74 621,884
04/24/2015 35.51 36 35.24 35.94 349,750
04/23/2015 36.25 36.5 34.451 35.5 414,882
04/22/2015 33.96 34.74 33.4801 34.41 269,139
04/21/2015 33.77 34.07 33.57 33.84 435,259
04/20/2015 33.1 33.69 33.01 33.29 323,121
04/17/2015 33.31 33.44 32.73 32.89 226,683
04/16/2015 33.9 34.18 33.21 33.62 290,594
04/15/2015 33.9 34.49 33.79 34.13 141,789
04/14/2015 34.24 34.24 33.8 33.94 179,384
04/13/2015 34.22 34.33 34.13 34.22 115,727
04/10/2015 34.19 34.31 34 34.08 121,565
04/09/2015 33.63 34.13 33.35 34.04 234,935
04/08/2015 33.38 33.65 32.9 33.61 242,851
04/07/2015 33.67 34.1 33.35 33.37 241,331
04/06/2015 33.34 34.1 33.34 33.81 209,938
04/02/2015 33.6 34.29 33.6 33.74 232,589
04/01/2015 33.78 34.11 33.33 33.46 396,196
03/31/2015 34.11 34.56 33.78 33.81 385,753
03/30/2015 34.22 34.78 34.18 34.41 208,786
03/27/2015 33.92 34.195 33.68 34.09 143,928
03/26/2015 33.86 34.53 33.32 33.91 404,253
03/25/2015 35.97 35.97 34.1 34.22 242,931
03/24/2015 36 36.07 35.69 35.88 164,674
03/23/2015 35.97 36.06 35.72 35.88 176,612
03/20/2015 36.44 36.55 35.9 36.01 315,419
03/19/2015 35.84 36.2 35.54 36.16 127,112
03/18/2015 35.7 35.9 35.02 35.85 240,034
03/17/2015 35.81 36.21 35.47 35.95 250,388
03/16/2015 35.61 36.12 35.48 35.99 200,554
03/13/2015 34.91 35.41 34.59 35.34 140,374
03/12/2015 34.6 34.96 34.08 34.87 206,846
03/11/2015 34.2 34.79 34.11 34.76 155,491
03/10/2015 34.43 34.48 34.1 34.23 129,893
03/09/2015 34.79 34.96 34.5 34.81 101,676
03/06/2015 34.98 35.16 34.54 34.77 124,255
03/05/2015 35.42 35.42 34.89 35.29 120,233
03/04/2015 35.95 35.95 35.21 35.26 259,542
03/03/2015 36.09 36.44 35.81 36.02 267,619
03/02/2015 35.48 36.6 35.36 36.33 234,728
02/27/2015 35.76 35.76 35.35 35.36 153,467
02/26/2015 35.61 35.99 35.56 35.91 139,648
02/25/2015 36.1 36.25 35.54 35.83 221,588
02/24/2015 35.74 36.19 35.59 36.17 134,761
02/23/2015 35.57 35.63 34.99 35.6 130,763
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?