MKSI

MKS Instruments, Inc. Historical Stock Prices

$32.99
*  
0.03
0.09%
Get MKSI Alerts
*Delayed - data as of Aug. 21, 2014 12:35 ET  -  Find a broker to begin trading MKSI now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    MKSI Real Time
 
 
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 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
12:35  33.05  33.26  32.68  32.99 57,754
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
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
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?