MKSI

MKS Instruments, Inc. Historical Stock Prices

$33.38
*  
0.38
1.13%
Get MKSI Alerts
*Delayed - data as of Sep. 30, 2014  -  Find a broker to begin trading MKSI now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    MKSI After Hours
 
 
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-JUN-2014 TO 29-SEP-2014

Date Open High Low Close / Last Volume
16:00  33.70  33.75  33.38  33.38 299,505
09/29/2014 33.37 33.82 33.37 33.76 136,213
09/26/2014 33.43 33.81 33.37 33.78 177,054
09/25/2014 33.82 33.87 33.14 33.34 191,059
09/24/2014 33.68 33.92 33.5 33.79 143,519
09/23/2014 33.75 34.0295 33.5 33.54 299,107
09/22/2014 33.82 33.96 33.5 33.57 219,863
09/19/2014 34.49 34.885 33.97 34.04 909,687
09/18/2014 33.76 34.39 33.62 34.33 172,010
09/17/2014 33.73 33.97 33.56 33.63 248,369
09/16/2014 33.52 33.83 33.31 33.78 402,676
09/15/2014 34.01 34.23 33.28 33.53 231,306
09/12/2014 34.28 34.28 34.02 34.1 288,042
09/11/2014 33.83 34.26 33.74 34.19 226,429
09/10/2014 33.69 34.06 33.565 33.93 186,745
09/09/2014 33.94 34.09 33.66 33.71 190,758
09/08/2014 34.03 34.2 33.78 33.95 195,236
09/05/2014 33.55 34.015 33.37 33.99 258,463
09/04/2014 34.06 34.118 33.61 33.66 129,301
09/03/2014 34.38 34.39 33.66 33.9 397,551
09/02/2014 34.19 34.55 33.92 34.29 415,899
08/29/2014 33.74 34.03 33.59 33.94 206,436
08/28/2014 32.96 33.81 32.91 33.69 369,625
08/27/2014 33.24 33.36 33.17 33.31 214,413
08/26/2014 32.92 33.4 32.92 33.29 283,242
08/25/2014 33.09 33.09 32.7 32.85 188,992
08/22/2014 33.02 33.21 32.82 32.99 191,518
08/21/2014 33.05 33.26 32.68 33.03 177,425
08/20/2014 32.95 33.11 32.71 33.02 275,047
08/19/2014 33.27 33.557 32.914 32.98 370,193
08/18/2014 33.26 33.28 32.9101 33.12 237,925
08/15/2014 33 33.29 32.43 32.88 350,880
08/14/2014 32.55 32.86 32.52 32.76 158,615
08/13/2014 32.67 32.85 32.36 32.61 147,779
08/12/2014 32.61 32.81 32.4 32.52 317,779
08/11/2014 32.63 32.95 32.3 32.74 164,048
08/08/2014 32.19 32.57 32.18 32.44 183,839
08/07/2014 32.63 32.67 32.03 32.21 265,520
08/06/2014 32.26 32.79 32.26 32.52 319,705
08/05/2014 32.09 32.54 32.014 32.39 189,074
08/04/2014 32 32.22 31.6 32.19 484,986
08/01/2014 31.87 31.96 31.48 31.89 254,754
07/31/2014 31.69 32.0175 31.484 31.78 537,695
07/30/2014 31.99 32.16 31.67 32.04 250,410
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
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?