MKSI

MKS Instruments, Inc. Historical Stock Prices

$31.81
*  
0.19
0.59%
Get MKSI Alerts
*Delayed - data as of Jul. 29, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  32  32.05  31.64  31.81 268,061
07/29/2014 32 32.05 31.64 31.81 268,061
07/28/2014 31.53 32.08 30.95 32 263,933
07/25/2014 31.61 31.7 31.289 31.45 555,623
07/24/2014 32.5 32.94 31.83 32 663,153
07/23/2014 31.65 31.65 30.924 31.32 437,620
07/22/2014 31.74 31.81 31.46 31.59 229,296
07/21/2014 31.38 31.775 31.38 31.56 256,901
07/18/2014 31.25 31.55 31.2 31.46 252,502
07/17/2014 31.17 31.52 31.14 31.32 270,499
07/16/2014 31.48 31.555 31.19 31.46 232,990
07/15/2014 31.36 31.67 30.87 31.22 191,733
07/14/2014 32.01 32.01 31.36 31.48 162,268
07/11/2014 31.48 31.84 31.48 31.6 178,638
07/10/2014 31.39 31.96 31.13 31.68 310,125
07/09/2014 31.87 31.92 31.58 31.9 290,265
07/08/2014 31.54 31.82 31.29 31.69 366,970
07/07/2014 31.75 31.75 31.33 31.69 214,354
07/03/2014 31.75 31.94 31.3225 31.78 154,219
07/02/2014 31.69 31.89 31.398 31.56 197,715
07/01/2014 31.41 32.22 31.41 31.73 613,464
06/30/2014 31.08 31.33 30.865 31.24 290,643
06/27/2014 30.32 31.04 30.32 30.95 448,556
06/26/2014 30.45 30.61 30.05 30.57 220,980
06/25/2014 30.16 30.57 30.0001 30.52 140,170
06/24/2014 30.41 30.89 30.31 30.4 229,056
06/23/2014 30.47 30.72 30.05 30.55 245,495
06/20/2014 30.28 30.46 30.03 30.33 632,173
06/19/2014 30.16 30.25 29.865 30.16 188,763
06/18/2014 30.07 30.14 29.77 30.12 142,056
06/17/2014 29.48 30.15 29.3 30.05 169,121
06/16/2014 29.59 29.735 29.32 29.62 170,571
06/13/2014 29.74 29.8 29.42 29.64 248,038
06/12/2014 29.72 29.9499 29.5 29.58 213,843
06/11/2014 29.6 30.01 29.6 29.88 377,595
06/10/2014 29.5 29.91 29.48 29.84 350,728
06/09/2014 29.45 29.87 29.45 29.79 170,145
06/06/2014 29.7 29.9 29.48 29.53 170,860
06/05/2014 28.95 29.85 28.72 29.52 254,707
06/04/2014 28.56 29.05 28.52 28.99 269,696
06/03/2014 28.37 29.06 28.37 28.83 234,856
06/02/2014 28.84 29.02 28.46 28.62 155,504
05/30/2014 28.99 29.19 28.805 28.85 182,165
05/29/2014 29.15 29.16 28.78 28.92 190,627
05/28/2014 29.18 29.3516 29 29.16 228,951
05/27/2014 28.73 29.49 28.73 29.33 203,388
05/23/2014 28.48 28.86 27.26 28.79 208,994
05/22/2014 28.12 28.58 28.12 28.42 165,305
05/21/2014 27.78 28.27 27.74 28.11 169,974
05/20/2014 28.16 28.16 27.54 27.72 253,812
05/19/2014 27.64 28.48 27.6101 28.32 143,068
05/16/2014 27.05 27.74 27.05 27.72 221,045
05/15/2014 27.14 27.29 26.8 27.09 281,319
05/14/2014 27.71 27.72 27.27 27.32 252,975
05/13/2014 28.46 28.61 27.81 27.83 247,001
05/12/2014 27.89 28.7 27.78 28.45 230,062
05/09/2014 27.06 27.801 27.03 27.69 220,360
05/08/2014 27.42 27.95 27.13 27.24 189,024
05/07/2014 27.29 27.38 26.8 27.38 240,955
05/06/2014 28.01 28.03 26.87 27.18 433,237
05/05/2014 28 28.5 27.81 28.23 138,027
05/02/2014 28.4 28.7 28.17 28.28 168,625
05/01/2014 28.02 28.76 27.81 28.4 388,707
04/30/2014 28 28.24 27.64 28.15 311,888
04/29/2014 28.01 28.27 27.69 28.05 292,745
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.

Research Brokers before you trade

Want to trade FX?