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 28, 2006 35.52 36.46 34.82 35.57 141,141 -0.19(-0.53%)
Apr 27, 2006 37.12 37.13 34.19 35.76 114,797 -0.22(-0.62%)
Apr 26, 2006 35.46 37.18 35.39 35.99 96,625 +0.81(+2.30%)
Apr 25, 2006 34.30 35.40 34.18 35.18 105,567 +0.68(+1.96%)
Apr 24, 2006 34.75 34.87 34.21 34.50 85,735 -0.48(-1.36%)
Apr 21, 2006 35.64 35.92 34.89 34.98 101,012 -0.62(-1.74%)
Apr 20, 2006 36.53 36.66 35.59 35.60 115,943 -1.03(-2.82%)
Apr 19, 2006 36.09 37.06 36.08 36.63 89,268 +0.56(+1.54%)
Apr 18, 2006 34.54 36.07 34.79 36.07 101,487 +1.53(+4.44%)
Apr 17, 2006 34.47 34.90 34.27 34.54 79,738 -0.41(-1.16%)
Apr 13, 2006 34.54 35.19 33.98 34.95 38,069 +0.25(+0.73%)
Apr 12, 2006 33.94 34.78 33.55 34.69 90,057 +0.75(+2.20%)
Apr 11, 2006 34.21 34.34 33.87 33.94 69,613 -0.30(-0.88%)
Apr 10, 2006 34.27 34.48 33.88 34.25 74,706 -0.12(-0.35%)
Apr 07, 2006 34.63 35.05 34.16 34.37 60,776 -0.29(-0.83%)
Apr 06, 2006 34.97 34.97 34.24 34.65 108,520 -0.47(-1.34%)
Apr 05, 2006 34.16 35.30 33.97 35.12 103,205 +1.18(+3.49%)
Apr 04, 2006 33.44 34.44 32.63 33.94 116,306 +1.08(+3.29%)
Apr 03, 2006 33.40 33.59 32.47 32.86 85,478 -0.40(-1.20%)
Mar 31, 2006 32.55 33.43 32.32 33.25 82,295 +0.68(+2.07%)
Mar 30, 2006 32.63 32.87 31.93 32.58 62,604 -0.22(-0.68%)
Mar 29, 2006 31.54 33.07 31.21 32.80 67,469 +1.44(+4.59%)
Mar 28, 2006 31.48 31.93 31.26 31.36 58,893 -0.25(-0.78%)
Mar 27, 2006 32.02 32.20 31.60 31.61 27,496 -0.52(-1.63%)
Mar 24, 2006 31.43 32.17 31.16 32.13 36,799 +0.60(+1.89%)
Mar 23, 2006 31.67 31.80 31.11 31.54 28,429 -0.27(-0.85%)
Mar 22, 2006 30.66 32.04 30.09 31.81 93,339 +1.07(+3.47%)
Mar 21, 2006 32.15 32.20 30.26 30.74 77,576 -1.45(-4.52%)
Mar 20, 2006 31.96 32.59 31.18 32.20 66,323 +0.03(+0.10%)
Mar 17, 2006 32.16 32.50 31.58 32.16 269,904 +0.16(+0.50%)
Mar 16, 2006 31.49 32.16 31.02 32.00 118,395 +0.37(+1.16%)
Mar 15, 2006 31.19 31.64 30.59 31.64 49,523 +0.56(+1.79%)
Mar 14, 2006 30.71 31.41 30.45 31.08 78,664 +0.21(+0.70%)
Mar 13, 2006 31.08 31.65 30.82 30.87 91,837 -0.21(-0.66%)
Mar 10, 2006 30.18 31.09 29.78 31.07 35,393 +0.66(+2.17%)
Mar 09, 2006 30.50 31.11 30.08 30.41 44,780 -0.14(-0.47%)
Mar 08, 2006 30.91 31.11 30.01 30.56 49,832 -0.56(-1.79%)
Mar 07, 2006 30.80 31.35 30.38 31.11 73,724 +0.07(+0.23%)
Mar 06, 2006 31.40 31.56 30.64 31.04 61,061 -0.25(-0.81%)
Mar 03, 2006 30.84 31.80 30.80 31.30 81,655 +0.22(+0.72%)
Mar 02, 2006 31.42 31.80 30.69 31.07 69,951 -0.60(-1.91%)
Mar 01, 2006 31.46 31.68 30.98 31.68 43,469 +0.26(+0.83%)
Feb 28, 2006 31.27 31.43 30.96 31.42 94,031 +0.15(+0.48%)
Feb 27, 2006 31.20 31.40 30.73 31.27 79,447 +0.33(+1.08%)
Feb 24, 2006 30.65 31.32 30.30 30.93 80,156 +0.13(+0.41%)
Feb 23, 2006 30.87 31.30 30.38 30.80 108,361 -0.30(-0.97%)
Feb 22, 2006 30.45 31.23 29.97 31.11 102,947 +0.92(+3.05%)
Feb 21, 2006 30.63 30.90 29.87 30.18 89,646 -0.61(-1.99%)
Feb 17, 2006 30.98 30.98 30.34 30.80 80,624 -0.07(-0.23%)
Feb 16, 2006 30.80 30.96 30.60 30.87 36,102 +0.02(+0.05%)
Feb 15, 2006 30.10 30.92 29.95 30.85 127,583 +0.62(+2.05%)
Feb 14, 2006 30.03 30.35 29.56 30.23 69,239 +0.44(+1.47%)
Feb 13, 2006 29.66 30.31 29.57 29.79 114,601 +0.21(+0.73%)
Feb 10, 2006 28.82 29.72 28.59 29.58 121,536 +0.87(+3.02%)
Feb 09, 2006 28.91 29.29 28.67 28.71 79,485 +0.02(+0.06%)
Feb 08, 2006 28.79 28.96 28.50 28.70 65,823 +0.15(+0.53%)
Feb 07, 2006 28.38 28.86 28.38 28.55 117,476 +0.05(+0.17%)
Feb 06, 2006 28.79 28.79 28.19 28.50 85,854 -0.12(-0.42%)
Feb 03, 2006 28.46 28.95 28.46 28.62 129,976 -0.13(-0.44%)
Feb 02, 2006 28.77 28.88 28.58 28.75 135,511 -0.25(-0.88%)
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.