3 Followers USX:MKSI - MKS Instruments Inc MKS Instruments Inc
Sector: Information Technology, Industry: Electronic Equipment & Instruments
Add to Watchlist
   
Add Alert 


Yahoo Finance (Live Price)
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
3 May 1999 USD 14 14 13.5625 13.5625 13.5625 -0.062 (-0.46%) 17,600
30 Apr 1999 USD 13.875 14.125 13.625 13.625 13.625 -0.188 (-1.36%) 83,600
29 Apr 1999 USD 15.125 15.125 13.5 13.8125 13.8125 -0.938 (-6.36%) 106,800
28 Apr 1999 USD 16.75 16.75 14.75 14.75 14.75 -2.25 (-13.24%) 236,400
27 Apr 1999 USD 16.75 17 15.375 17 17 +0.25 (+1.49%) 102,300
26 Apr 1999 USD 15.25 16.75 14.875 16.75 16.75 +2.125 (+14.53%) 319,900
23 Apr 1999 USD 14 14.75 13.875 14.625 14.625 +1.125 (+8.33%) 749,400
22 Apr 1999 USD 13.5 14 13.25 13.5 13.5 +0.5 (+3.85%) 179,300
21 Apr 1999 USD 12.125 13.625 12 13 13 +1 (+8.33%) 237,700
20 Apr 1999 USD 12 12.1875 12 12 12 0.0 (0.0%) 10,700
19 Apr 1999 USD 12.125 12.375 12 12 12 -0.125 (-1.03%) 8,500
16 Apr 1999 USD 12.125 12.125 12.0625 12.125 12.125 +0.125 (+1.04%) 7,100
15 Apr 1999 USD 12 12.125 11.875 12 12 0.0 (0.0%) 37,700
14 Apr 1999 USD 13.25 13.25 11.875 12 12 -1.25 (-9.43%) 651,600
13 Apr 1999 USD 13.5 13.5 13.25 13.25 13.25 -0.25 (-1.85%) 30,500
12 Apr 1999 USD 13.625 13.625 13.5 13.5 13.5 -0.125 (-0.92%) 23,000
9 Apr 1999 USD 14 14.125 13.625 13.625 13.625 -0.375 (-2.68%) 195,100
8 Apr 1999 USD 14 14 14 14 14 0.0 (0.0%) 62,000
7 Apr 1999 USD 13.5625 14.125 13.5625 14 14 +0.375 (+2.75%) 147,600
6 Apr 1999 USD 13.5 13.75 13.5 13.625 13.625 +0.125 (+0.93%) 106,200
5 Apr 1999 USD 13.625 13.625 13.1875 13.5 13.5 0.0 (0.0%) 200,600
2 Apr 1999 USD 13.5 13.5 13.5 13.5 13.5 0.0 (0.0%) 0
1 Apr 1999 USD 13.375 13.75 13.375 13.5 13.5 +0.125 (+0.93%) 312,400
31 Mar 1999 USD 14.125 14.125 13.375 13.375 13.375 -0.688 (-4.89%) 923,300
30 Mar 1999 USD 14.0625 14.5 13.625 14.0625 14.0625 0.0 (0.0%) 4,592,500



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms