MKSI

Historical Stock Prices

$33.08
*  
0.89
2.62%
Get MKSI Alerts
*Delayed - data as of Feb. 5, 2016  -  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 05-NOV-2015 TO 05-FEB-2016

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.
02/05/2016 33.7 33.87 32.96 33.08 214,016
02/04/2016 34.2 34.7 33.6 33.97 149,044
02/03/2016 34.43 34.735 33.65 34.04 199,985
02/02/2016 34.36 35.2 33.57 33.93 301,514
02/01/2016 35.13 35.16 34.64 34.8 225,872
01/29/2016 33.81 35.51 33.78 35.44 581,089
01/28/2016 35.4 36.09 33.42 33.52 611,463
01/27/2016 34.14 34.81 34.12 34.21 249,955
01/26/2016 33.8 34.54 33.72 34.17 347,297
01/25/2016 33.93 34.62 33.7 33.75 228,202
01/22/2016 33.75 34.27 33.44 33.99 231,949
01/21/2016 33.74 33.8289 32.94 33.09 269,073
01/20/2016 32.78 33.81 32.53 33.5 335,733
01/19/2016 33.45 33.45 32.73 33.14 311,945
01/15/2016 32.97 33.19 32.41 32.97 274,287
01/14/2016 33.91 34.21 33.38 33.95 187,459
01/13/2016 34.05 34.57 33.37 33.61 325,558
01/12/2016 33.7 34.06 33.19 34.01 353,371
01/11/2016 33.65 33.76 33.08 33.25 347,432
01/08/2016 34.62 34.78 33.43 33.47 338,318
01/07/2016 34.93 35.16 34.5 34.51 312,833
01/06/2016 35.6 35.78 34.82 35.42 446,134
01/05/2016 35.83 36.4 35.6 36.04 177,582
01/04/2016 35.99 36.53 35.41 35.63 351,535
12/31/2015 36.65 36.65 35.99 36 134,914
12/30/2015 37.16 37.32 36.63 36.73 240,784
12/29/2015 37.28 37.47 36.85 37.07 196,501
12/28/2015 37.05 37.17 36.51 37 155,162
12/24/2015 37.07 37.28 36.82 37.07 107,837
12/23/2015 36.97 37.34 36.86 37.13 108,065
12/22/2015 36.36 36.85 36.11 36.82 151,490
12/21/2015 36.13 36.22 35.185 36.22 202,793
12/18/2015 36.39 36.52 35.61 35.985 552,582
12/17/2015 36.52 36.79 36.44 36.49 205,759
12/16/2015 36.03 36.48 35.8 36.43 216,299
12/15/2015 35.77 36.06 35.57 35.89 217,699
12/14/2015 36.07 36.19 35.43 35.57 212,135
12/11/2015 35.76 36.52 35.76 36.02 264,810
12/10/2015 36.35 36.695 36.04 36.4 444,428
12/09/2015 36.54 36.8 36.24 36.41 234,833
12/08/2015 36.52 36.85 36.44 36.61 380,401
12/07/2015 37.53 37.53 36.84 36.86 258,255
12/04/2015 37.12 38.25 37.12 37.48 496,137
12/03/2015 37.43 37.56 36.94 36.99 169,140
12/02/2015 36.83 37.7 36.83 37.39 229,407
12/01/2015 36.95 37.1 36.66 36.94 457,153
11/30/2015 36.93 37.2 36.85 36.87 278,366
11/27/2015 36.64 36.98 36.5401 36.94 62,997
11/25/2015 36.63 36.93 36.56 36.67 112,990
11/24/2015 36.57 36.8235 36.53 36.73 166,074
11/23/2015 36.4 36.7 36.29 36.63 242,575
11/20/2015 36.36 36.82 35.2952 36.54 200,427
11/19/2015 35.85 36.2 35.43 36.19 170,889
11/18/2015 35.23 35.85 34.91 35.8 223,177
11/17/2015 35.24 35.56 34.97 35.03 182,014
11/16/2015 35 35.4 35 35.3 267,930
11/13/2015 35.06 35.43 34.86 35.03 198,623
11/12/2015 35.32 35.66 35 35.05 230,361
11/11/2015 35.52 35.96 34.86 35.54 271,481
11/10/2015 35.11 35.75 34.99 35.39 273,900
11/09/2015 35.51 35.72 35.29 35.3 259,238
11/06/2015 35.15 35.54 34.84 35.53 308,326
11/05/2015 35.65 35.94 35.21 35.29 223,925
*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?