MKS INSTRUMENT Historical Stock Price

Below is the stock price history for Mks Instrument MKSI. Data is recorded each day for the historical open, high, low, close and volume. The Mks Instrument stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Mks Instrument Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-17 78.95 79.13 77.79 77.97 19,727
2018-10-16 75.90 77.51 75.79 77.23 12,489
2018-10-15 74.27 75.60 74.20 75.16 18,964
2018-10-12 75.13 75.19 73.98 74.88 22,285
2018-10-11 74.25 74.97 73.38 73.51 22,018
2018-10-10 73.50 75.49 73.18 73.34 21,794
2018-10-09 75.73 76.24 75.53 75.79 12,129
2018-10-08 77.71 77.71 75.93 76.47 21,808
2018-10-05 78.65 78.65 77.12 77.31 11,540
2018-10-04 80.35 80.67 79.39 80.00 16,351
2018-10-03 81.30 82.15 80.70 81.49 9,548
2018-10-02 81.72 81.72 80.27 80.60 10,679
2018-10-01 80.65 80.75 80.16 80.20 20,160
2018-09-28 79.50 80.85 79.50 80.10 19,496
2018-09-27 79.75 80.50 79.50 80.45 11,381
2018-09-26 80.30 80.30 79.00 79.00 14,465
2018-09-25 82.50 82.50 80.60 80.80 25,280
2018-09-24 82.95 83.80 82.85 83.75 11,565
2018-09-21 83.70 84.15 83.45 83.60 10,629
2018-09-20 83.65 84.30 83.15 83.65 8,472
2018-09-19 82.95 83.00 81.70 82.35 5,102
2018-09-18 83.35 83.60 82.45 83.15 8,143
2018-09-17 83.40 83.75 82.00 82.50 17,544
2018-09-14 83.45 83.50 82.10 83.325 13,594
2018-09-13 82.25 82.65 81.10 82.30 22,104
2018-09-12 81.85 81.85 80.45 80.95 41,782
2018-09-11 84.25 85.05 83.35 83.65 20,853
2018-09-10 85.35 86.20 84.75 85.00 28,246
2018-09-07 84.75 86.05 84.75 85.00 26,079
2018-09-06 91.90 91.95 85.10 85.15 52,266

» More Mks Instrument Stock Price History

To see other companies like Mks Instrument (MKSI), view our stock market today for news, and other data.