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, 2011 39.78 40.39 39.04 40.18 175,423 +2.02(+5.29%)
Nov 29, 2011 37.83 38.38 37.41 38.16 69,235 +0.40(+1.06%)
Nov 28, 2011 36.69 37.79 36.69 37.76 61,869 +2.16(+6.07%)
Nov 25, 2011 37.00 37.37 35.60 35.60 27,611 -1.60(-4.30%)
Nov 23, 2011 38.20 38.20 37.06 37.20 67,382 -1.08(-2.82%)
Nov 22, 2011 38.42 38.91 37.71 38.28 105,712 +0.00(+0.00%)
Nov 21, 2011 38.57 38.82 37.78 38.28 73,008 -1.14(-2.89%)
Nov 18, 2011 39.21 42.40 38.58 39.42 237,727 +3.81(+10.70%)
Nov 17, 2011 36.50 36.50 35.42 35.61 31,243 -0.75(-2.06%)
Nov 16, 2011 36.52 37.25 36.36 36.36 32,297 -0.58(-1.57%)
Nov 15, 2011 36.10 37.09 35.70 36.94 44,076 +0.94(+2.61%)
Nov 14, 2011 36.02 36.17 35.50 36.00 25,880 -0.22(-0.61%)
Nov 11, 2011 35.31 36.31 35.31 36.22 34,602 +1.22(+3.49%)
Nov 10, 2011 35.33 35.33 34.82 35.00 24,945 +0.06(+0.17%)
Nov 09, 2011 36.10 36.35 34.75 34.94 56,236 -2.06(-5.57%)
Nov 08, 2011 37.10 37.20 36.24 37.00 45,015 +0.08(+0.22%)
Nov 07, 2011 37.10 37.30 36.25 36.92 41,212 -0.33(-0.89%)
Nov 04, 2011 37.24 37.32 36.71 37.25 31,050 -0.34(-0.90%)
Nov 03, 2011 36.54 37.69 35.73 37.59 46,731 +1.41(+3.90%)
Nov 02, 2011 35.39 36.22 35.24 36.18 54,030 +1.28(+3.67%)
Nov 01, 2011 35.48 36.12 33.86 34.90 67,663 -1.72(-4.70%)
Oct 31, 2011 37.68 37.89 36.62 36.62 37,772 -1.62(-4.24%)
Oct 28, 2011 38.89 38.90 38.11 38.24 55,332 -0.73(-1.87%)
Oct 27, 2011 37.41 39.31 36.84 38.97 77,004 +2.79(+7.71%)
Oct 26, 2011 36.42 36.55 34.62 36.18 47,109 +0.31(+0.86%)
Oct 25, 2011 36.39 36.64 35.66 35.87 105,697 -0.95(-2.58%)
Oct 24, 2011 34.95 36.87 34.70 36.82 59,282 +2.06(+5.93%)
Oct 21, 2011 34.59 34.88 33.86 34.76 50,740 +0.70(+2.06%)
Oct 20, 2011 33.24 34.09 32.98 34.06 42,962 +0.25(+0.74%)
Oct 19, 2011 35.30 36.55 33.50 33.81 34,484 -1.65(-4.65%)
Oct 18, 2011 34.30 35.75 33.52 35.46 50,024 +1.48(+4.36%)
Oct 17, 2011 35.42 35.53 33.78 33.98 44,808 -1.64(-4.60%)
Oct 14, 2011 35.46 35.74 34.78 35.62 29,069 +0.61(+1.74%)
Oct 13, 2011 35.20 35.37 34.31 35.01 31,828 -0.40(-1.13%)
Oct 12, 2011 34.70 35.93 34.70 35.41 57,367 +1.01(+2.94%)
Oct 11, 2011 33.76 34.49 33.49 34.40 56,351 +0.43(+1.27%)
Oct 10, 2011 33.26 33.99 32.97 33.97 47,754 +1.24(+3.79%)
Oct 07, 2011 33.89 33.89 32.40 32.73 82,870 -0.71(-2.12%)
Oct 06, 2011 32.59 33.51 32.40 33.44 49,369 +0.87(+2.67%)
Oct 05, 2011 32.28 33.37 31.75 32.57 59,272 +0.25(+0.77%)
Oct 04, 2011 29.48 32.41 29.48 32.32 118,638 +2.58(+8.68%)
Oct 03, 2011 30.33 30.74 29.56 29.74 153,230 -0.90(-2.94%)
Sep 30, 2011 31.10 31.81 30.60 30.64 69,755 -0.87(-2.76%)
Sep 29, 2011 31.54 31.88 30.56 31.51 66,644 +0.59(+1.91%)
Sep 28, 2011 31.13 31.40 30.50 30.92 103,209 -0.16(-0.51%)
Sep 27, 2011 30.28 31.80 30.13 31.08 73,797 +1.40(+4.72%)
Sep 26, 2011 29.54 29.80 28.00 29.68 94,177 +0.14(+0.47%)
Sep 23, 2011 29.55 30.38 29.21 29.54 71,397 -0.01(-0.03%)
Sep 22, 2011 30.33 31.19 28.88 29.55 89,946 -1.63(-5.23%)
Sep 21, 2011 32.42 32.98 31.16 31.18 71,165 -1.16(-3.59%)
Sep 20, 2011 33.28 34.66 32.31 32.34 95,744 -0.92(-2.77%)
Sep 19, 2011 33.49 33.80 32.76 33.26 38,574 -0.80(-2.35%)
Sep 16, 2011 34.58 34.58 33.61 34.06 65,060 -0.38(-1.10%)
Sep 15, 2011 34.63 34.79 33.98 34.44 53,396 +0.12(+0.35%)
Sep 14, 2011 34.17 34.80 33.40 34.32 51,969 +0.48(+1.42%)
Sep 13, 2011 33.30 33.98 33.02 33.84 46,804 +0.41(+1.23%)
Sep 12, 2011 32.53 33.44 32.34 33.43 56,637 +0.43(+1.30%)
Sep 09, 2011 33.46 33.94 32.34 33.00 74,144 -0.77(-2.28%)
Sep 08, 2011 34.53 34.80 33.14 33.77 53,206 -0.96(-2.76%)
Sep 07, 2011 34.50 35.00 33.98 34.73 86,575 +0.69(+2.03%)
Sep 06, 2011 33.87 34.24 33.55 34.04 93,160 -0.60(-1.73%)
Sep 02, 2011 35.04 35.58 34.28 34.64 81,698 -1.12(-3.13%)
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.