Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

M T S Systems Cp (NQ: MTSC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2004 17.07 17.48 17.00 17.29 110,195 +0.10(+0.55%)
Aug 30, 2004 16.91 17.39 16.84 17.19 107,302 -0.08(-0.46%)
Aug 27, 2004 17.08 17.43 16.92 17.27 55,852 +0.00(+0.00%)
Aug 26, 2004 17.31 17.46 17.09 17.27 86,798 -0.15(-0.87%)
Aug 25, 2004 16.69 17.46 16.68 17.43 83,401 +0.35(+2.05%)
Aug 24, 2004 17.04 17.32 16.92 17.08 132,712 -0.07(-0.42%)
Aug 23, 2004 17.12 17.46 16.98 17.15 85,414 -0.17(-0.96%)
Aug 20, 2004 17.11 17.41 16.83 17.31 75,853 +0.32(+1.87%)
Aug 19, 2004 16.53 17.16 16.53 17.00 86,798 +0.31(+1.86%)
Aug 18, 2004 16.19 16.69 16.16 16.69 82,521 +0.37(+2.24%)
Aug 17, 2004 15.82 16.38 15.68 16.32 413,485 +0.60(+3.84%)
Aug 16, 2004 15.58 15.76 15.45 15.72 182,653 +0.14(+0.87%)
Aug 13, 2004 15.37 15.64 15.31 15.58 182,024 +0.15(+0.98%)
Aug 12, 2004 15.37 15.58 15.15 15.43 204,415 -0.14(-0.92%)
Aug 11, 2004 15.26 15.77 15.06 15.57 222,404 -0.12(-0.76%)
Aug 10, 2004 15.51 15.70 15.31 15.69 248,066 +0.28(+1.80%)
Aug 09, 2004 15.84 15.95 15.33 15.41 408,579 -0.45(-2.81%)
Aug 06, 2004 16.31 16.38 15.86 15.86 133,970 -0.51(-3.11%)
Aug 05, 2004 16.63 16.84 16.31 16.37 129,693 -0.36(-2.14%)
Aug 04, 2004 16.53 16.83 16.37 16.73 133,719 -0.02(-0.09%)
Aug 03, 2004 16.98 17.04 16.74 16.74 96,987 -0.25(-1.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.