Skip to main content
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 (%)
Nov 28, 2003 18.73 18.73 18.40 18.57 25,467 +0.08(+0.43%)
Nov 26, 2003 18.48 18.95 18.44 18.49 50,636 -0.08(-0.43%)
Nov 25, 2003 18.45 18.89 18.45 18.57 53,595 +0.10(+0.54%)
Nov 24, 2003 17.35 18.97 17.29 18.47 164,693 +0.89(+5.06%)
Nov 21, 2003 17.43 17.59 17.10 17.58 60,679 +0.15(+0.86%)
Nov 20, 2003 17.44 17.90 16.87 17.43 104,133 -0.46(-2.57%)
Nov 19, 2003 17.11 18.00 17.06 17.89 92,075 +0.73(+4.25%)
Nov 18, 2003 17.66 17.93 17.15 17.16 31,647 -0.50(-2.83%)
Nov 17, 2003 17.49 17.95 16.90 17.66 63,964 -0.04(-0.23%)
Nov 14, 2003 18.00 18.04 17.23 17.70 45,754 -0.24(-1.34%)
Nov 13, 2003 18.19 18.19 17.75 17.94 44,955 -0.35(-1.91%)
Nov 12, 2003 17.49 18.30 17.13 18.29 79,368 +1.09(+6.34%)
Nov 11, 2003 17.82 18.17 17.20 17.20 38,298 -0.57(-3.21%)
Nov 10, 2003 17.72 18.10 17.55 17.77 55,547 -0.15(-0.84%)
Nov 07, 2003 17.64 18.09 17.29 17.92 57,253 +0.02(+0.11%)
Nov 06, 2003 17.90 17.96 17.52 17.90 40,438 -0.09(-0.50%)
Nov 05, 2003 17.51 18.00 16.61 17.99 103,126 +0.29(+1.64%)
Nov 04, 2003 17.99 18.00 17.51 17.70 83,809 -0.25(-1.39%)
Nov 03, 2003 17.59 18.00 17.59 17.95 48,275 +0.36(+2.05%)
Oct 31, 2003 17.74 17.94 17.42 17.59 41,219 +0.30(+1.74%)
Oct 30, 2003 17.51 17.94 17.51 17.29 96,989 -0.21(-1.20%)
Oct 29, 2003 17.40 17.80 17.22 17.50 92,108 -0.02(-0.11%)
Oct 28, 2003 16.65 17.60 16.45 17.52 152,051 +1.02(+6.18%)
Oct 27, 2003 16.41 16.66 16.16 16.50 70,600 +0.04(+0.24%)
Oct 24, 2003 16.56 16.70 16.44 16.46 79,800 -0.06(-0.36%)
Oct 23, 2003 16.43 16.95 16.43 16.52 87,500 -0.16(-0.96%)
Oct 22, 2003 16.85 17.10 16.57 16.68 301,300 -0.35(-2.06%)
Oct 21, 2003 16.97 17.20 16.81 17.03 54,509 +0.06(+0.35%)
Oct 20, 2003 16.54 17.18 16.22 16.97 58,191 +0.50(+3.04%)
Oct 17, 2003 16.86 17.12 16.44 16.47 56,660 -0.52(-3.07%)
Oct 16, 2003 17.00 17.18 16.76 16.99 55,299 -0.01(-0.05%)
Oct 15, 2003 16.62 17.19 16.42 17.00 103,317 +0.05(+0.29%)
Oct 14, 2003 16.22 17.20 16.22 16.95 141,391 +0.45(+2.73%)
Oct 13, 2003 15.95 16.50 15.95 16.50 126,518 +0.42(+2.61%)
Oct 10, 2003 16.24 16.24 16.00 16.08 83,311 -0.17(-1.05%)
Oct 09, 2003 16.01 16.27 16.00 16.25 58,318 +0.08(+0.49%)
Oct 08, 2003 15.81 16.29 15.81 16.17 90,388 +0.15(+0.94%)
Oct 07, 2003 15.67 16.14 15.67 16.02 72,294 -0.05(-0.31%)
Oct 06, 2003 16.02 16.29 15.82 16.07 108,479 +0.04(+0.25%)
Oct 03, 2003 15.52 16.29 15.52 16.03 101,367 +0.61(+3.96%)
Oct 02, 2003 15.85 15.90 15.41 15.42 96,348 -0.24(-1.53%)
Oct 01, 2003 15.04 15.82 15.04 15.66 160,704 +0.42(+2.76%)
Sep 30, 2003 15.09 15.71 14.99 15.24 193,856 +0.14(+0.93%)
Sep 29, 2003 14.40 15.26 14.40 15.10 133,707 +0.61(+4.21%)
Sep 26, 2003 14.81 14.83 14.38 14.49 168,081 -0.31(-2.09%)
Sep 25, 2003 14.81 15.00 14.58 14.80 331,771 -0.15(-1.00%)
Sep 24, 2003 15.24 15.25 15.01 14.95 100,735 -0.28(-1.84%)
Sep 23, 2003 15.03 15.28 14.92 15.23 76,800 +0.08(+0.53%)
Sep 22, 2003 15.20 15.43 15.03 15.15 115,084 -0.20(-1.30%)
Sep 19, 2003 15.22 15.50 15.00 15.35 130,448 -0.14(-0.90%)
Sep 18, 2003 15.25 15.75 15.01 15.49 242,095 +0.35(+2.31%)
Sep 17, 2003 14.90 15.25 14.85 15.14 132,977 +0.14(+0.93%)
Sep 16, 2003 14.50 15.04 14.50 15.00 133,624 +0.50(+3.45%)
Sep 15, 2003 14.92 15.10 14.41 14.50 163,800 -0.29(-1.96%)
Sep 12, 2003 14.25 14.95 14.25 14.79 108,500 +0.37(+2.57%)
Sep 11, 2003 13.79 14.79 13.66 14.42 125,700 +0.76(+5.56%)
Sep 10, 2003 14.30 14.38 13.64 13.66 89,400 -0.74(-5.14%)
Sep 09, 2003 14.42 14.63 14.38 14.40 75,500 -0.10(-0.69%)
Sep 08, 2003 14.13 14.50 14.05 14.50 104,900 +0.51(+3.65%)
Sep 05, 2003 13.61 14.09 13.61 13.99 100,482 +0.38(+2.79%)
Sep 04, 2003 13.70 13.78 13.54 13.61 88,300 -0.09(-0.66%)
Sep 03, 2003 13.62 14.07 13.51 13.70 97,500 +0.12(+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.