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 (%)
Apr 29, 2011 36.02 36.26 35.77 36.09 47,621 +0.07(+0.20%)
Apr 28, 2011 36.23 36.37 35.86 36.01 46,572 -0.40(-1.10%)
Apr 27, 2011 36.25 36.52 35.85 36.41 40,816 +0.16(+0.45%)
Apr 26, 2011 35.88 36.57 35.63 36.25 50,644 +0.38(+1.07%)
Apr 25, 2011 36.02 36.10 35.66 35.87 14,903 -0.35(-0.97%)
Apr 21, 2011 36.37 36.37 35.79 36.22 25,030 +0.20(+0.57%)
Apr 20, 2011 35.48 36.03 35.35 36.01 52,285 +1.23(+3.54%)
Apr 19, 2011 34.72 34.91 34.11 34.78 40,241 +0.17(+0.49%)
Apr 18, 2011 34.51 34.69 33.79 34.61 56,548 -0.42(-1.19%)
Apr 15, 2011 35.32 35.41 34.77 35.03 101,745 -0.89(-2.47%)
Apr 14, 2011 35.40 35.97 35.37 35.92 59,573 +0.21(+0.59%)
Apr 13, 2011 36.06 36.06 35.20 35.70 55,182 -0.24(-0.68%)
Apr 12, 2011 36.42 36.80 35.84 35.95 42,856 -0.47(-1.30%)
Apr 11, 2011 36.28 36.49 36.24 36.42 36,346 +0.20(+0.56%)
Apr 08, 2011 37.35 37.35 36.11 36.22 54,765 -1.02(-2.74%)
Apr 07, 2011 37.26 37.55 36.48 37.24 59,719 -0.02(-0.07%)
Apr 06, 2011 36.81 37.65 36.74 37.26 66,417 +0.51(+1.37%)
Apr 05, 2011 36.92 37.34 36.66 36.76 63,820 -0.33(-0.88%)
Apr 04, 2011 37.08 37.40 36.71 37.08 49,725 +0.02(+0.07%)
Apr 01, 2011 37.13 37.37 36.68 37.06 80,920 -0.07(-0.20%)
Mar 31, 2011 36.76 37.16 36.72 37.13 62,783 +0.33(+0.89%)
Mar 30, 2011 36.81 37.01 36.60 36.81 43,021 +0.19(+0.51%)
Mar 29, 2011 36.45 37.17 36.19 36.62 51,150 +0.07(+0.20%)
Mar 28, 2011 36.15 36.80 36.15 36.54 91,578 +0.40(+1.10%)
Mar 25, 2011 35.64 36.50 35.31 36.15 61,278 +0.53(+1.49%)
Mar 24, 2011 35.33 35.96 35.12 35.62 25,286 +0.46(+1.32%)
Mar 23, 2011 34.87 35.27 34.45 35.15 60,969 +0.26(+0.75%)
Mar 22, 2011 35.26 35.44 34.73 34.89 33,699 -0.28(-0.79%)
Mar 21, 2011 35.07 35.17 34.58 35.17 58,237 +0.87(+2.54%)
Mar 18, 2011 34.17 34.35 33.83 34.29 86,606 +0.43(+1.28%)
Mar 17, 2011 34.24 34.43 33.80 33.86 70,991 +0.28(+0.83%)
Mar 16, 2011 34.37 34.85 33.36 33.59 100,214 -0.87(-2.53%)
Mar 15, 2011 33.54 34.95 33.48 34.46 119,142 -0.48(-1.38%)
Mar 14, 2011 35.83 35.89 33.59 34.94 187,757 -2.12(-5.72%)
Mar 11, 2011 36.71 37.32 36.15 37.06 54,933 +0.18(+0.49%)
Mar 10, 2011 37.78 38.00 36.70 36.88 92,053 -1.36(-3.56%)
Mar 09, 2011 38.38 38.64 37.88 38.24 79,122 -0.35(-0.91%)
Mar 08, 2011 38.44 39.54 37.75 38.59 109,513 +0.20(+0.53%)
Mar 07, 2011 38.94 38.95 37.38 38.39 104,902 -0.64(-1.64%)
Mar 04, 2011 38.61 39.11 38.61 39.03 59,565 +0.25(+0.65%)
Mar 03, 2011 38.15 39.55 38.11 38.78 134,835 +0.75(+1.99%)
Mar 02, 2011 37.54 38.15 37.29 38.02 56,293 +0.33(+0.88%)
Mar 01, 2011 37.82 38.47 37.07 37.69 285,688 +0.10(+0.26%)
Feb 28, 2011 36.69 37.62 36.29 37.59 240,303 +1.36(+3.76%)
Feb 25, 2011 35.76 36.36 35.76 36.23 117,102 +0.50(+1.39%)
Feb 24, 2011 35.50 36.12 35.11 35.73 117,233 +0.17(+0.48%)
Feb 23, 2011 36.30 36.61 35.49 35.56 108,557 -0.84(-2.32%)
Feb 22, 2011 37.11 37.75 36.12 36.41 205,177 -0.70(-1.89%)
Feb 18, 2011 37.07 37.28 36.71 37.11 72,314 +0.37(+1.01%)
Feb 17, 2011 36.69 37.30 36.61 36.74 184,463 +0.08(+0.22%)
Feb 16, 2011 36.32 36.82 36.32 36.66 76,834 +0.41(+1.12%)
Feb 15, 2011 37.02 37.02 36.20 36.25 103,327 -0.79(-2.13%)
Feb 14, 2011 36.89 37.92 36.73 37.04 202,809 +1.40(+3.94%)
Feb 11, 2011 34.75 35.64 34.54 35.64 113,817 +0.65(+1.86%)
Feb 10, 2011 34.51 35.23 34.44 34.99 150,499 +0.17(+0.49%)
Feb 09, 2011 34.23 34.90 33.99 34.82 183,597 +0.16(+0.47%)
Feb 08, 2011 34.24 34.70 34.14 34.65 100,847 +0.24(+0.71%)
Feb 07, 2011 33.78 34.58 33.41 34.41 127,227 +0.52(+1.53%)
Feb 04, 2011 34.55 36.52 33.28 33.89 266,368 +2.46(+7.83%)
Feb 03, 2011 31.24 31.66 30.32 31.43 75,173 +0.26(+0.83%)
Feb 02, 2011 31.00 31.26 30.86 31.17 20,575 +0.05(+0.16%)
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.