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, 2009 16.83 17.08 16.71 16.80 364,170 +0.02(+0.14%)
Apr 29, 2009 16.31 16.80 16.18 16.77 261,035 +0.64(+3.99%)
Apr 28, 2009 16.03 16.43 16.03 16.13 210,104 -0.06(-0.39%)
Apr 27, 2009 16.07 16.42 15.95 16.19 265,301 -0.10(-0.59%)
Apr 24, 2009 16.17 16.53 16.09 16.29 214,735 -0.21(-1.25%)
Apr 23, 2009 17.16 17.28 16.32 16.50 356,000 -1.03(-5.85%)
Apr 22, 2009 17.70 17.95 17.41 17.52 141,196 -0.37(-2.04%)
Apr 21, 2009 17.58 18.15 17.58 17.89 176,519 +0.18(+1.03%)
Apr 20, 2009 17.66 17.93 17.61 17.70 181,170 -0.40(-2.20%)
Apr 17, 2009 17.75 18.22 17.70 18.10 121,127 +0.41(+2.34%)
Apr 16, 2009 17.11 17.85 17.01 17.69 101,260 +0.68(+4.02%)
Apr 15, 2009 16.37 17.04 16.35 17.00 97,493 +0.60(+3.63%)
Apr 14, 2009 17.04 17.39 16.33 16.41 143,904 -0.84(-4.89%)
Apr 13, 2009 17.50 17.88 17.14 17.25 182,972 -0.42(-2.38%)
Apr 09, 2009 17.47 17.82 17.39 17.67 156,397 +0.40(+2.30%)
Apr 08, 2009 17.10 17.37 16.78 17.27 86,873 +0.35(+2.07%)
Apr 07, 2009 17.12 17.49 16.90 16.92 106,720 -0.37(-2.16%)
Apr 06, 2009 17.68 17.69 17.02 17.30 189,178 -0.47(-2.64%)
Apr 03, 2009 17.89 18.02 17.64 17.77 178,694 -0.10(-0.58%)
Apr 02, 2009 18.01 18.19 17.75 17.87 205,344 -0.06(-0.31%)
Apr 01, 2009 17.85 17.97 17.68 17.93 161,543 -0.16(-0.88%)
Mar 31, 2009 17.73 18.54 17.73 18.09 153,540 +0.55(+3.13%)
Mar 30, 2009 17.67 17.74 17.09 17.54 226,647 -0.68(-3.71%)
Mar 26, 2009 17.74 18.22 17.66 18.21 169,949 +0.72(+4.14%)
Mar 25, 2009 17.17 17.65 16.97 17.49 181,404 +0.47(+2.76%)
Mar 24, 2009 17.23 17.42 16.94 17.02 112,234 -0.35(-2.01%)
Mar 23, 2009 17.31 17.46 16.92 17.37 163,312 +0.55(+3.26%)
Mar 20, 2009 16.94 17.73 16.72 16.82 185,193 -0.64(-3.64%)
Mar 19, 2009 17.85 17.93 17.31 17.46 89,727 -0.16(-0.90%)
Mar 18, 2009 17.61 17.78 17.12 17.62 145,957 +0.01(+0.05%)
Mar 17, 2009 16.89 17.61 16.65 17.61 95,892 +0.72(+4.23%)
Mar 16, 2009 17.55 17.55 16.80 16.89 171,443 -0.60(-3.41%)
Mar 13, 2009 17.54 18.05 17.09 17.49 74,680 -0.02(-0.09%)
Mar 12, 2009 16.99 17.78 16.77 17.50 139,710 +0.39(+2.28%)
Mar 11, 2009 17.27 17.95 16.91 17.12 65,006 -0.10(-0.60%)
Mar 10, 2009 15.93 17.27 15.71 17.22 142,070 +1.44(+9.12%)
Mar 09, 2009 17.06 17.08 15.70 15.78 108,110 -1.45(-8.40%)
Mar 06, 2009 17.08 17.39 16.64 17.23 145,744 +0.29(+1.69%)
Mar 05, 2009 17.67 17.76 16.92 16.94 122,415 -1.03(-5.71%)
Mar 04, 2009 17.90 18.28 17.45 17.97 126,525 +0.83(+4.87%)
Mar 02, 2009 18.56 18.56 17.11 17.13 173,430 -1.66(-8.84%)
Feb 27, 2009 18.20 19.36 17.97 18.79 180,777 +0.50(+2.74%)
Feb 26, 2009 18.66 19.17 18.19 18.29 236,568 -0.26(-1.41%)
Feb 25, 2009 18.58 19.05 18.37 18.55 131,548 -0.11(-0.60%)
Feb 24, 2009 18.46 18.94 18.19 18.67 187,547 +0.24(+1.29%)
Feb 23, 2009 19.52 19.52 18.32 18.43 93,193 -0.99(-5.12%)
Feb 20, 2009 19.76 19.88 19.21 19.42 74,855 -0.50(-2.51%)
Feb 19, 2009 20.01 20.48 19.82 19.92 80,074 +0.08(+0.40%)
Feb 18, 2009 20.47 20.57 19.76 19.84 122,576 -0.53(-2.61%)
Feb 17, 2009 20.78 20.82 20.36 20.37 76,859 -1.03(-4.79%)
Feb 13, 2009 21.24 21.65 20.93 21.40 82,034 +0.26(+1.24%)
Feb 12, 2009 20.51 21.28 20.47 21.14 102,507 -0.25(-1.15%)
Feb 11, 2009 21.62 21.68 20.67 21.38 77,603 -0.05(-0.22%)
Feb 10, 2009 21.99 22.35 21.18 21.43 104,474 -0.75(-3.37%)
Feb 09, 2009 22.12 22.40 21.87 22.18 71,740 -0.10(-0.43%)
Feb 06, 2009 21.35 22.31 21.29 22.27 132,271 +1.15(+5.46%)
Feb 05, 2009 21.24 21.68 20.95 21.12 133,877 -0.27(-1.26%)
Feb 04, 2009 21.34 22.29 21.27 21.39 87,577 -0.06(-0.30%)
Feb 03, 2009 21.37 21.62 21.07 21.46 118,855 +0.20(+0.94%)
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.