Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Q	MKSI	117.60	121.24	114.53	115.14	-3.84	615,375	11,967	110.00	130.00
2024-04-30	Q	MKSI	122.06	124.36	118.77	118.98	-4.14	422,281	8,583	110.00	125.00
2024-04-29	Q	MKSI	120.37	123.19	119.7939	123.12	2.37	356,321	6,427	118.90	133.57
2024-04-26	Q	MKSI	117.03	121.88	116.30	120.75	4.48	480,722	7,771	116.00	120.75
2024-04-25	Q	MKSI	112.87	117.68	112.125	116.27	2.49	501,309	8,434	110.00	147.58
2024-04-24	Q	MKSI	114.21	114.7915	111.21	113.78	1.22	611,946	10,438	110.00	145.76
2024-04-23	Q	MKSI	110.31	114.33	109.10	112.56	2.84	617,677	10,315	110.00	135.96
2024-04-22	Q	MKSI	109.42	111.36	107.51	109.72	1.55	677,735	10,854	75.71	109.65
2024-04-19	Q	MKSI	111.68	112.40	107.19	108.17	-3.92	765,012	10,816	75.71	111.05
2024-04-18	Q	MKSI	114.10	116.23	111.75	112.09	-2.71	705,264	14,267	108.00	112.10
2024-04-17	Q	MKSI	120.50	120.50	114.09	114.80	-5.68	819,269	12,752	113.75	117.01
2024-04-16	Q	MKSI	119.54	120.98	118.23	120.48	-0.02	536,169	9,137	118.00	147.58
2024-04-15	Q	MKSI	124.76	124.95	119.58	120.50	-2.21	902,633	11,654	119.55	120.50
2024-04-12	Q	MKSI	124.58	127.60	122.20	122.71	-4.64	601,428	13,437	122.50	136.00
2024-04-11	Q	MKSI	125.85	128.27	123.79	127.35	3.01	513,766	8,436	121.85	147.58
2024-04-10	Q	MKSI	125.48	127.64	123.87	124.34	-5.11	476,971	13,667	123.35	124.61
2024-04-09	Q	MKSI	130.20	131.02	127.68	129.45	1.01	531,532	8,195	126.00	136.00
2024-04-08	Q	MKSI	129.63	129.76	127.55	128.44	-0.12	565,684	8,870	127.67	129.30
2024-04-05	Q	MKSI	128.75	130.03	127.75	128.56	0.26	528,778	9,221	118.00	147.58
2024-04-04	Q	MKSI	134.46	135.00	127.575	128.30	-4.34	724,241	11,787	123.00	130.87
2024-04-03	Q	MKSI	128.17	133.83	128.17	132.64	2.59	448,056	8,015	126.00	144.65
2024-04-02	Q	MKSI	130.55	130.62	128.46	130.05	-2.52	715,214	9,009	127.45	147.58
2024-04-01	Q	MKSI	133.00	135.515	131.67	132.57	-0.43	481,736	9,019	132.55	135.22
2024-03-29	Q	MKSI	131.46	133.10	130.75	133.00	1.08	0	0	130.34	132.95
2024-03-28	Q	MKSI	131.46	133.10	130.75	133.00	1.08	515,617	8,659	130.34	132.95
2024-03-27	Q	MKSI	128.12	132.33	126.59	131.92	5.41	718,448	9,126	124.50	131.90
2024-03-26	Q	MKSI	126.55	127.43	124.89	126.51	0.89	713,562	10,073	124.50	126.69
2024-03-25	Q	MKSI	124.91	127.07	124.91	125.62	-1.17	348,227	6,715	120.00	147.58
2024-03-22	Q	MKSI	126.87	127.72	125.00	126.79	-0.71	338,659	8,611	115.16	126.80
2024-03-21	Q	MKSI	127.45	132.155	127.43	127.50	2.93	833,316	13,685	126.84	128.44
2024-03-20	Q	MKSI	120.29	125.45	118.97	124.57	4.38	550,116	11,169	124.70	130.00
2024-03-19	Q	MKSI	118.65	121.13	117.285	120.19	-0.02	560,307	9,139	117.81	128.00
2024-03-18	Q	MKSI	123.20	123.74	120.05	120.21	-1.00	589,010	8,278	114.04	130.36
2024-03-15	Q	MKSI	121.13	123.51	120.61	121.21	-1.38	1,227,042	11,628	120.42	136.00
2024-03-14	Q	MKSI	125.20	126.00	121.27	122.59	-2.23	617,702	9,711	120.00	135.49
2024-03-13	Q	MKSI	127.28	128.325	123.48	124.82	-3.89	647,016	12,592	120.00	124.90
2024-03-12	Q	MKSI	128.96	129.50	126.63	128.71	1.22	644,947	11,148	118.00	135.49
2024-03-11	Q	MKSI	126.55	127.75	125.52	127.49	-0.58	568,057	8,392	120.00	135.49
2024-03-08	Q	MKSI	133.87	134.70	127.9486	128.07	-5.29	720,401	10,474	128.05	132.00
2024-03-07	Q	MKSI	128.75	133.75	128.75	133.36	4.89	667,241	11,717	120.72	135.00
2024-03-06	Q	MKSI	126.10	129.72	126.10	128.47	4.29	630,245	10,267	126.00	129.80
2024-03-05	Q	MKSI	125.00	125.93	122.49	124.18	-2.67	555,374	9,603	110.93	125.96
2024-03-04	Q	MKSI	127.52	128.435	126.2978	126.85	0.32	454,732	8,898	120.00	129.00
2024-03-01	Q	MKSI	122.98	128.06	121.17	126.58	3.82	723,885	11,026	85.17	129.34
2024-02-29	Q	MKSI	120.93	123.06	120.725	122.76	3.34	656,199	9,284	118.00	136.70
2024-02-28	Q	MKSI	117.93	119.75	117.68	119.42	-0.03	319,857	7,947	111.00	122.01
2024-02-27	Q	MKSI	121.39	121.63	118.83	119.45	-1.38	473,769	9,839	117.78	140.57
2024-02-26	Q	MKSI	121.26	122.92	120.405	120.83	0.80	568,035	10,413	96.03	135.18
2024-02-23	Q	MKSI	123.35	123.45	118.77	120.03	-3.34	445,494	8,320	117.78	129.34
2024-02-22	Q	MKSI	122.64	124.71	121.83	123.59	4.43	704,310	13,328	118.00	126.98
2024-02-21	Q	MKSI	117.49	119.22	116.5901	119.16	-0.37	575,392	8,525	86.88	130.00
2024-02-20	Q	MKSI	122.00	123.185	118.59	119.53	-5.21	653,419	11,214	117.50	129.34
2024-02-19	Q	MKSI	124.00	127.72	123.36	124.74	0.89	0	0	102.00	128.88
2024-02-16	Q	MKSI	124.00	127.72	123.36	124.74	0.89	599,656	11,081	102.00	128.88
2024-02-15	Q	MKSI	122.89	124.99	121.42	123.85	1.70	624,884	8,991	116.00	141.11
2024-02-14	Q	MKSI	119.22	122.73	118.15	122.15	5.10	823,868	10,683	86.88	122.07
2024-02-13	Q	MKSI	114.69	118.92	114.37	117.05	-3.32	684,348	12,263	107.05	118.01
2024-02-12	Q	MKSI	119.53	123.00	118.58	120.37	0.57	665,211	11,832	116.00	120.15
2024-02-09	Q	MKSI	115.49	120.34	114.92	119.80	5.69	1,048,546	15,312	106.54	121.00
2024-02-08	Q	MKSI	109.91	115.48	107.9701	114.11	6.07	1,111,613	12,994	107.00	123.85
2024-02-07	Q	MKSI	109.05	109.05	105.86	108.04	0.16	980,755	12,587	101.00	107.95
2024-02-06	Q	MKSI	110.12	110.40	107.20	107.88	-1.71	721,675	8,697	105.00	120.28
2024-02-05	Q	MKSI	109.17	110.424	107.485	109.59	0.24	344,120	7,271	85.37	112.80