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 30, 2007 42.86 43.60 40.57 40.99 206,665 -1.18(-2.80%)
Nov 29, 2007 42.09 42.68 41.76 42.17 129,256 +0.04(+0.09%)
Nov 28, 2007 41.35 42.46 40.59 42.13 127,553 +1.35(+3.31%)
Nov 27, 2007 41.09 41.77 40.17 40.78 151,511 +0.08(+0.20%)
Nov 26, 2007 42.78 42.78 40.52 40.70 139,521 -2.10(-4.91%)
Nov 23, 2007 41.92 43.16 40.85 42.80 28,166 +1.28(+3.08%)
Nov 21, 2007 41.78 42.85 41.51 41.52 69,988 -0.59(-1.40%)
Nov 20, 2007 42.14 42.33 40.95 42.11 113,102 +0.16(+0.38%)
Nov 19, 2007 41.03 42.80 40.39 41.95 207,049 +0.48(+1.16%)
Nov 16, 2007 39.80 41.89 39.77 41.47 468,453 +1.75(+4.41%)
Nov 15, 2007 40.03 40.36 39.40 39.72 127,129 -0.28(-0.70%)
Nov 14, 2007 41.17 41.34 39.97 40.00 363,054 -1.00(-2.44%)
Nov 13, 2007 41.10 43.44 40.38 41.00 108,579 +0.45(+1.11%)
Nov 12, 2007 41.09 41.24 40.08 40.55 139,796 -0.51(-1.24%)
Nov 09, 2007 41.51 41.61 40.73 41.06 112,778 -0.94(-2.24%)
Nov 08, 2007 42.80 42.80 41.64 42.00 141,850 -0.43(-1.01%)
Nov 07, 2007 43.20 43.31 42.03 42.43 108,624 -1.41(-3.22%)
Nov 06, 2007 42.95 43.92 42.06 43.84 57,180 +0.95(+2.21%)
Nov 05, 2007 42.19 43.29 42.08 42.89 44,307 +0.05(+0.12%)
Nov 02, 2007 42.99 43.96 42.05 42.84 45,549 +0.46(+1.09%)
Nov 01, 2007 43.71 43.71 41.92 42.38 133,122 -2.11(-4.74%)
Oct 31, 2007 43.52 44.52 43.00 44.49 77,891 +1.26(+2.91%)
Oct 30, 2007 42.89 43.46 42.89 43.23 53,171 +0.07(+0.16%)
Oct 29, 2007 43.56 44.05 42.39 43.16 53,421 -0.26(-0.60%)
Oct 26, 2007 42.64 43.95 42.05 43.42 51,225 +1.32(+3.14%)
Oct 25, 2007 42.16 42.78 41.91 42.10 54,246 +0.25(+0.60%)
Oct 24, 2007 42.67 42.92 40.58 41.85 80,238 -1.40(-3.24%)
Oct 23, 2007 43.01 44.04 41.91 43.25 78,060 +0.70(+1.65%)
Oct 22, 2007 40.71 42.70 40.45 42.55 87,400 +1.66(+4.06%)
Oct 19, 2007 43.26 43.49 40.88 40.89 85,283 -2.38(-5.50%)
Oct 18, 2007 43.38 44.08 43.15 43.27 55,048 -0.34(-0.78%)
Oct 17, 2007 43.97 45.24 42.54 43.61 127,079 +0.24(+0.55%)
Oct 16, 2007 44.31 44.99 43.30 43.37 86,716 -1.15(-2.58%)
Oct 15, 2007 45.60 45.60 44.26 44.52 109,400 -1.31(-2.86%)
Oct 12, 2007 44.85 46.29 44.28 45.83 79,673 +1.21(+2.71%)
Oct 11, 2007 45.53 45.90 44.62 44.62 102,892 -0.86(-1.89%)
Oct 10, 2007 44.74 45.49 44.57 45.48 46,503 +0.48(+1.07%)
Oct 09, 2007 45.15 45.50 44.50 45.00 70,328 +0.07(+0.16%)
Oct 08, 2007 45.18 45.40 44.55 44.93 67,925 -0.44(-0.97%)
Oct 05, 2007 44.77 45.75 44.03 45.37 85,585 +1.09(+2.46%)
Oct 04, 2007 43.37 44.78 42.88 44.28 63,030 +1.09(+2.52%)
Oct 03, 2007 43.38 43.78 42.72 43.19 42,833 -0.53(-1.21%)
Oct 02, 2007 43.36 44.20 43.36 43.72 83,683 +0.47(+1.09%)
Oct 01, 2007 41.62 43.25 41.48 43.25 81,535 +1.65(+3.97%)
Sep 28, 2007 42.29 43.10 41.54 41.60 47,332 -0.81(-1.91%)
Sep 27, 2007 42.98 43.37 41.89 42.41 73,822 -0.29(-0.68%)
Sep 26, 2007 42.86 42.98 42.02 42.70 90,065 +0.20(+0.47%)
Sep 25, 2007 42.50 43.10 41.81 42.50 145,891 -0.28(-0.65%)
Sep 24, 2007 44.82 45.00 42.52 42.78 94,858 -2.14(-4.76%)
Sep 21, 2007 44.86 45.25 43.62 44.92 178,028 +0.48(+1.08%)
Sep 20, 2007 44.40 44.87 43.31 44.44 58,762 -0.14(-0.31%)
Sep 19, 2007 43.22 44.96 43.22 44.58 97,641 +1.73(+4.04%)
Sep 18, 2007 41.15 42.91 40.34 42.85 109,036 +2.00(+4.90%)
Sep 17, 2007 41.44 41.44 40.66 40.85 150,997 -0.80(-1.92%)
Sep 14, 2007 40.94 41.72 39.77 41.65 110,053 +0.31(+0.75%)
Sep 13, 2007 42.00 42.55 40.80 41.34 101,216 -0.37(-0.89%)
Sep 12, 2007 41.61 42.21 41.11 41.71 68,128 +0.00(+0.00%)
Sep 11, 2007 40.72 41.75 40.45 41.71 107,261 +1.16(+2.86%)
Sep 10, 2007 41.37 41.68 39.94 40.55 62,847 -0.41(-1.00%)
Sep 07, 2007 41.12 42.58 40.71 40.96 71,395 -0.84(-2.01%)
Sep 06, 2007 42.48 42.64 41.53 41.80 54,103 -0.31(-0.74%)
Sep 05, 2007 41.86 42.36 41.18 42.11 173,907 +0.06(+0.14%)
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.