Quantcast
MKSI

MKS Instruments, Inc. Common Stock Historical Stock Prices

$87.87
*  
0.13
0.15%
Get MKSI Alerts
*Delayed - data as of Mar. 18, 2019 9:46 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 15-DEC-2018 TO 15-MAR-2019

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.
9:46 87.65 88.21 87.25 87.87 36,428
03/15/2019 82.15 87.84 81.6 87.74 1,251,901
03/14/2019 79.87 81.94 79.18 80.51 757,875
03/13/2019 81.2 81.2 79.75 79.76 358,991
03/12/2019 80.72 81.48 79.51 80.84 359,614
03/11/2019 78.94 80.65 78.386 80.33 609,468
03/08/2019 77.73 79.42 77.3746 78.45 342,157
03/07/2019 80.41 80.41 78.77 78.89 563,797
03/06/2019 83.78 83.78 80.67 80.78 393,844
03/05/2019 84.71 85.23 83.4251 84.07 756,534
03/04/2019 84.24 85.79 83.76 84.72 494,163
03/01/2019 83.9 84.27 82.53 83.85 273,118
02/28/2019 82.77 83.425 81.61 82.87 455,769
02/27/2019 84.67 84.72 82.6 83.34 433,375
02/26/2019 85.5 86.125 84.71 84.73 674,487
02/25/2019 85.91 86.9 85 85.84 350,946
02/22/2019 85.71 85.76 83.89 84.55 470,672
02/21/2019 86.46 87.04 85.13 85.24 333,622
02/20/2019 85.11 87.09 85.11 86.66 337,930
02/19/2019 84.57 85.82 84.2 84.89 397,709
02/15/2019 84.19 84.78 83.11 84.7 301,209
02/14/2019 83.43 85 82.875 83.83 298,847
02/13/2019 84.14 84.51 82.87 83.55 327,551
02/12/2019 82.44 83.76 81.99 83.68 358,035
02/11/2019 81.79 82.3 80.83 81.39 340,204
02/08/2019 80.5 81.55 79.53 81.52 364,525
02/07/2019 83.91 84.255 80.33 81.54 661,875
02/06/2019 82.5 85.25 82.37 84.85 445,455
02/05/2019 82.96 83.96 82.06 82.14 640,028
02/04/2019 84.01 84.21 82.16 82.82 715,656
02/01/2019 81.79 84.72 81.79 84.1 893,833
01/31/2019 81.27 82.91 80.47 81.63 900,291
01/30/2019 77.7 83.3 75.915 81.4 1,384,199
01/29/2019 79.57 79.57 76.96 78.09 839,767
01/28/2019 77.31 80.27 76.35 79.53 730,246
01/25/2019 77.93 80.16 77.4711 79.46 780,679
01/24/2019 72.99 78.3 72.99 76.9 681,419
01/23/2019 72.76 72.82 70.6 71.5 515,305
01/22/2019 73.76 73.76 71.51 71.93 875,783
01/18/2019 73.2 75.405 72.93 74.16 705,485
01/17/2019 71.27 73.08 70.7311 72.59 460,425
01/16/2019 72.04 73.385 71.39 71.54 364,298
01/15/2019 72 72.47 70.28 71.63 355,575
01/14/2019 71.98 72.45 70.3 71.44 684,399
01/11/2019 72.15 73.75 71.47 73.02 457,274
01/10/2019 70.34 72.74 69.93 72.3 539,288
01/09/2019 68.17 71.69 68.17 70.99 1,034,704
01/08/2019 68.82 69.36 66.23 67.9 768,941
01/07/2019 66.95 69 66.23 68.05 433,056
01/04/2019 63.23 67 63.23 66.8 761,893
01/03/2019 64.56 65.15 62.72 63.07 1,354,359
01/02/2019 63.25 66.315 63.25 66.12 832,649
12/31/2018 65.21 65.45 63.5 64.61 552,516
12/28/2018 63.62 65.54 63.11 64.15 498,471
12/27/2018 60.53 63.23 60.4128 63.22 532,829
12/26/2018 57.46 61.66 56.9 61.57 602,986
12/24/2018 58.73 59.2803 56.37 57 483,841
12/21/2018 62.23 62.38 58.77 59.36 2,113,856
12/20/2018 63.27 64.19 60.935 61.69 849,069
12/19/2018 65.84 67.19 62.64 63.28 652,159
12/18/2018 65.83 68.225 64.3626 66.32 665,427
12/17/2018 64.82 66.77 64.16 65.18 987,090
*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?

Smart Portfolio