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
2017-11-22 105.20 105.20 103.15 104.95 31,131
2017-11-21 106.75 107.75 105.40 105.40 39,412
2017-11-20 105.10 106.40 104.55 105.45 17,247
2017-11-17 104.85 104.85 102.35 103.55 11,592
2017-11-16 102.95 104.10 102.75 103.90 11,883
2017-11-15 101.35 102.85 101.30 101.85 12,586
2017-11-14 103.75 104.45 103.05 103.45 10,355
2017-11-13 104.00 104.35 103.55 104.05 8,989
2017-11-10 103.85 104.90 103.60 104.05 9,388
2017-11-09 105.60 105.60 101.70 104.05 19,366
2017-11-08 106.00 107.85 105.60 107.70 15,879
2017-11-07 107.55 107.95 105.85 106.60 15,849
2017-11-06 107.55 107.60 106.30 107.525 18,623
2017-11-03 107.15 108.45 106.20 107.40 14,370
2017-11-02 106.75 107.30 105.50 107.30 24,833
2017-11-01 106.10 106.35 103.20 105.10 22,887
2017-10-31 107.85 110.55 107.85 108.65 20,550
2017-10-30 105.90 105.90 103.50 105.45 16,964
2017-10-27 106.60 106.90 103.90 106.90 16,410
2017-10-26 104.00 105.90 103.20 105.80 9,764
2017-10-25 104.40 104.40 100.70 103.40 28,661
2017-10-24 103.10 104.80 102.65 103.70 22,446
2017-10-23 101.80 102.30 100.95 101.80 10,127
2017-10-20 101.35 102.25 100.95 100.95 10,656
2017-10-19 99.55 100.45 98.20 100.20 16,432
2017-10-18 99.15 100.80 98.55 100.40 9,280
2017-10-17 98.75 99.75 98.30 99.50 7,251
2017-10-16 98.35 99.10 98.20 98.75 10,850
2017-10-13 98.20 98.70 97.15 98.45 8,544
2017-10-12 95.95 98.50 95.95 97.45 15,116

» More Mks Instrument Stock Price History

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