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 (%)
Dec 31, 2009 29.12 28.74 28.74 28.74 38,200 -0.42(-1.44%)
Dec 30, 2009 28.63 29.20 28.40 29.16 45,608 +0.64(+2.24%)
Dec 29, 2009 28.60 28.82 28.36 28.52 50,004 +0.07(+0.25%)
Dec 28, 2009 28.77 28.77 28.12 28.45 20,738 -0.18(-0.63%)
Dec 24, 2009 28.26 28.86 27.99 28.63 56,797 +0.39(+1.38%)
Dec 23, 2009 27.87 28.45 27.80 28.24 45,198 +0.45(+1.62%)
Dec 22, 2009 27.95 28.05 27.41 27.79 32,495 -0.03(-0.11%)
Dec 21, 2009 28.03 28.20 27.69 27.82 43,855 -0.14(-0.50%)
Dec 18, 2009 28.27 28.41 27.44 27.96 157,929 -0.06(-0.21%)
Dec 17, 2009 27.84 28.09 27.58 28.02 35,064 -0.07(-0.25%)
Dec 16, 2009 27.92 28.43 27.75 28.09 34,566 +0.29(+1.04%)
Dec 15, 2009 27.79 28.43 27.65 27.80 49,601 -0.10(-0.36%)
Dec 14, 2009 27.44 27.98 27.25 27.90 63,644 +0.45(+1.64%)
Dec 11, 2009 27.25 27.90 27.11 27.45 54,644 +0.25(+0.92%)
Dec 10, 2009 26.78 27.39 26.63 27.20 85,959 +0.40(+1.49%)
Dec 09, 2009 27.00 27.28 26.40 26.80 44,915 -0.28(-1.03%)
Dec 08, 2009 27.00 27.32 27.00 27.08 41,160 -0.01(-0.04%)
Dec 07, 2009 27.27 27.37 27.00 27.09 37,712 -0.14(-0.51%)
Dec 04, 2009 26.81 27.83 26.67 27.23 62,221 +0.89(+3.38%)
Dec 03, 2009 26.33 27.18 26.23 26.34 48,495 +0.02(+0.08%)
Dec 02, 2009 25.99 26.87 25.99 26.32 37,680 +0.28(+1.08%)
Dec 01, 2009 26.06 26.90 25.63 26.04 40,490 +0.27(+1.05%)
Nov 30, 2009 25.50 25.87 25.22 25.77 81,536 +0.27(+1.06%)
Nov 27, 2009 25.38 25.81 25.09 25.50 36,347 -0.61(-2.34%)
Nov 25, 2009 25.98 26.41 25.70 26.11 29,903 +0.16(+0.62%)
Nov 24, 2009 25.95 26.08 25.34 25.95 58,386 -0.03(-0.12%)
Nov 23, 2009 25.89 26.57 25.74 25.98 63,312 +0.15(+0.58%)
Nov 20, 2009 27.25 27.42 25.00 25.83 102,967 -1.67(-6.07%)
Nov 19, 2009 28.28 28.61 27.31 27.50 41,027 -1.02(-3.58%)
Nov 18, 2009 28.89 28.97 28.16 28.52 53,586 -0.29(-1.01%)
Nov 17, 2009 28.64 28.84 28.27 28.81 16,399 +0.14(+0.49%)
Nov 16, 2009 26.99 28.83 26.99 28.67 57,453 +1.74(+6.46%)
Nov 13, 2009 26.84 27.21 26.54 26.93 21,041 +0.09(+0.34%)
Nov 12, 2009 27.10 27.43 26.78 26.84 55,416 -0.36(-1.32%)
Nov 11, 2009 27.40 27.75 26.98 27.20 27,679 +0.08(+0.29%)
Nov 10, 2009 27.23 27.69 26.95 27.12 62,375 -0.33(-1.20%)
Nov 09, 2009 27.45 27.73 27.15 27.45 37,475 +0.25(+0.92%)
Nov 06, 2009 27.32 27.80 27.00 27.20 28,213 -0.35(-1.27%)
Nov 05, 2009 26.65 27.67 26.65 27.55 27,255 +1.09(+4.12%)
Nov 04, 2009 27.03 27.41 26.41 26.46 37,583 -0.52(-1.93%)
Nov 03, 2009 26.63 26.99 26.35 26.98 45,323 +0.24(+0.90%)
Nov 02, 2009 26.57 27.26 26.02 26.74 48,641 +0.24(+0.91%)
Oct 30, 2009 26.97 27.14 26.48 26.50 68,013 -0.67(-2.47%)
Oct 29, 2009 27.25 27.35 26.96 27.17 45,714 +0.17(+0.63%)
Oct 28, 2009 27.12 27.44 26.87 27.00 52,155 -0.08(-0.30%)
Oct 27, 2009 27.00 27.43 26.98 27.08 43,371 +0.08(+0.30%)
Oct 26, 2009 27.19 27.48 26.65 27.00 202,825 -0.02(-0.07%)
Oct 23, 2009 27.08 27.75 26.92 27.02 71,225 -0.49(-1.78%)
Oct 22, 2009 27.92 27.92 27.27 27.51 122,398 -0.37(-1.33%)
Oct 21, 2009 28.40 28.93 27.83 27.88 162,375 -0.64(-2.24%)
Oct 20, 2009 28.18 29.00 28.17 28.52 31,744 -0.42(-1.45%)
Oct 19, 2009 29.11 29.41 28.79 28.94 116,004 +0.01(+0.03%)
Oct 16, 2009 29.58 29.59 28.74 28.93 90,038 -0.94(-3.15%)
Oct 15, 2009 29.60 29.91 29.45 29.87 46,278 +0.06(+0.20%)
Oct 14, 2009 29.81 29.98 29.52 29.81 82,191 +0.25(+0.85%)
Oct 13, 2009 29.50 29.75 29.15 29.56 44,000 +0.00(+0.00%)
Oct 12, 2009 29.92 29.96 28.63 29.56 139,456 +0.05(+0.17%)
Oct 09, 2009 29.30 29.95 29.13 29.51 84,633 +0.31(+1.06%)
Oct 08, 2009 29.53 30.00 29.17 29.20 65,726 -0.22(-0.75%)
Oct 07, 2009 29.40 29.86 29.05 29.42 13,637 -0.18(-0.61%)
Oct 06, 2009 28.82 29.64 28.75 29.60 37,094 +1.01(+3.53%)
Oct 05, 2009 28.27 28.76 28.11 28.59 33,189 +0.46(+1.64%)
Oct 02, 2009 28.07 28.79 27.88 28.13 56,967 -0.27(-0.95%)
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.