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 30, 2007 33.39 34.37 32.79 33.79 297,402 +0.40(+1.19%)
Apr 27, 2007 30.88 33.52 30.81 33.40 237,231 +2.54(+8.25%)
Apr 26, 2007 30.61 30.92 29.64 30.85 223,162 -0.45(-1.45%)
Apr 25, 2007 31.13 31.63 30.88 31.31 61,635 +0.33(+1.05%)
Apr 24, 2007 31.11 31.28 30.73 30.98 48,601 -0.18(-0.59%)
Apr 23, 2007 31.73 31.73 31.07 31.16 50,692 -0.75(-2.34%)
Apr 20, 2007 31.12 32.15 30.92 31.91 165,076 +1.07(+3.48%)
Apr 19, 2007 31.11 31.50 30.41 30.84 86,842 -0.09(-0.28%)
Apr 18, 2007 31.35 31.50 30.56 30.92 59,080 -0.19(-0.61%)
Apr 17, 2007 30.94 31.38 30.76 31.11 81,786 +0.13(+0.41%)
Apr 16, 2007 30.22 31.08 30.22 30.99 72,614 +0.89(+2.96%)
Apr 13, 2007 29.97 30.18 29.79 30.10 220,935 +0.08(+0.26%)
Apr 12, 2007 30.34 30.34 29.60 30.02 74,573 -0.46(-1.51%)
Apr 11, 2007 30.59 30.70 29.95 30.48 144,637 -0.17(-0.54%)
Apr 10, 2007 30.13 30.80 30.13 30.65 76,659 +0.45(+1.50%)
Apr 09, 2007 30.84 31.06 29.99 30.19 70,306 -0.72(-2.31%)
Apr 05, 2007 30.72 31.06 30.72 30.91 51,914 +0.10(+0.31%)
Apr 04, 2007 30.68 30.99 30.34 30.81 57,955 +0.07(+0.23%)
Apr 03, 2007 30.84 31.07 30.50 30.74 101,527 -0.04(-0.13%)
Apr 02, 2007 30.94 30.94 30.22 30.78 89,334 -0.10(-0.31%)
Mar 30, 2007 31.32 31.71 30.18 30.88 432,912 -0.52(-1.67%)
Mar 29, 2007 31.58 31.68 30.96 31.40 223,560 +0.06(+0.20%)
Mar 28, 2007 30.76 31.54 30.76 31.34 354,612 +0.45(+1.44%)
Mar 27, 2007 30.79 31.03 30.63 30.89 102,962 +0.02(+0.08%)
Mar 26, 2007 31.16 31.16 30.70 30.87 139,436 -0.15(-0.49%)
Mar 23, 2007 31.00 31.08 30.37 31.02 121,914 +0.01(+0.03%)
Mar 22, 2007 30.56 31.04 30.34 31.01 224,028 +0.50(+1.64%)
Mar 21, 2007 29.88 30.51 29.61 30.51 95,913 +0.73(+2.46%)
Mar 20, 2007 29.72 29.87 29.45 29.78 80,858 +0.08(+0.27%)
Mar 19, 2007 29.33 29.78 29.33 29.70 160,771 +0.41(+1.38%)
Mar 16, 2007 29.44 29.45 28.84 29.29 227,621 -0.15(-0.51%)
Mar 15, 2007 29.13 29.52 29.10 29.44 122,473 +0.36(+1.23%)
Mar 14, 2007 29.06 29.16 28.78 29.09 222,513 -0.13(-0.44%)
Mar 13, 2007 29.64 29.48 29.08 29.21 263,757 -0.42(-1.42%)
Mar 12, 2007 29.33 29.64 29.02 29.64 148,169 +0.52(+1.80%)
Mar 09, 2007 28.68 29.11 28.65 29.11 169,887 +0.64(+2.26%)
Mar 08, 2007 28.68 29.10 28.38 28.47 127,539 -0.35(-1.21%)
Mar 07, 2007 29.13 29.19 28.67 28.82 252,296 -0.28(-0.96%)
Mar 06, 2007 28.58 29.29 28.52 29.10 189,531 +0.52(+1.81%)
Mar 05, 2007 28.62 28.92 28.33 28.58 215,881 -0.14(-0.50%)
Mar 02, 2007 29.75 29.86 28.65 28.72 228,476 -1.23(-4.11%)
Mar 01, 2007 29.48 30.35 29.40 29.95 226,758 -0.08(-0.26%)
Feb 28, 2007 29.68 30.44 29.47 30.03 211,557 +0.40(+1.34%)
Feb 27, 2007 30.82 30.82 29.64 29.64 307,521 -1.38(-4.46%)
Feb 26, 2007 31.06 31.06 30.79 31.02 100,012 +0.14(+0.46%)
Feb 23, 2007 30.90 31.02 30.76 30.88 116,267 -0.11(-0.36%)
Feb 22, 2007 30.97 31.00 30.75 30.99 135,449 +0.08(+0.26%)
Feb 21, 2007 30.95 31.11 30.61 30.91 206,788 -0.02(-0.08%)
Feb 20, 2007 31.07 31.50 30.73 30.93 129,643 -0.32(-1.02%)
Feb 16, 2007 31.49 31.50 30.99 31.25 199,082 -0.24(-0.76%)
Feb 15, 2007 31.89 31.94 31.33 31.49 163,068 -0.31(-0.97%)
Feb 14, 2007 32.79 32.84 31.56 31.80 286,304 -0.97(-2.96%)
Feb 13, 2007 32.21 32.97 32.21 32.77 227,819 +0.56(+1.75%)
Feb 12, 2007 32.85 32.85 32.00 32.20 111,092 -0.66(-2.01%)
Feb 09, 2007 33.26 33.34 32.66 32.86 221,268 -0.35(-1.05%)
Feb 08, 2007 32.99 33.25 32.47 33.21 135,389 +0.07(+0.22%)
Feb 07, 2007 33.36 33.42 32.90 33.14 179,363 -0.12(-0.36%)
Feb 06, 2007 33.38 33.61 33.03 33.26 152,178 -0.07(-0.21%)
Feb 05, 2007 33.33 33.54 33.03 33.33 152,477 +0.10(+0.31%)
Feb 02, 2007 34.07 34.07 33.08 33.23 159,302 -0.87(-2.56%)
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.