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, 2010 37.91 38.25 37.43 37.46 34,902 -0.60(-1.58%)
Dec 30, 2010 38.37 38.77 37.90 38.06 21,076 -0.28(-0.73%)
Dec 29, 2010 38.34 38.58 38.26 38.34 31,164 -0.03(-0.08%)
Dec 28, 2010 38.63 38.64 38.04 38.37 32,399 -0.28(-0.72%)
Dec 27, 2010 38.11 38.92 37.80 38.65 36,879 +0.37(+0.97%)
Dec 23, 2010 38.95 38.95 38.15 38.28 41,382 -0.64(-1.64%)
Dec 22, 2010 39.37 39.38 38.67 38.92 30,212 -0.40(-1.02%)
Dec 21, 2010 38.85 39.44 38.47 39.32 76,437 +0.68(+1.76%)
Dec 20, 2010 39.07 39.46 38.34 38.64 45,593 -0.42(-1.08%)
Dec 17, 2010 38.72 39.06 38.09 39.06 190,691 +0.27(+0.70%)
Dec 16, 2010 38.05 38.89 38.05 38.79 47,218 +0.73(+1.92%)
Dec 15, 2010 38.32 38.98 37.94 38.06 48,644 -0.20(-0.52%)
Dec 14, 2010 38.02 38.47 38.02 38.26 40,984 +0.44(+1.16%)
Dec 13, 2010 38.16 38.44 37.63 37.82 41,475 -0.36(-0.94%)
Dec 10, 2010 37.78 38.30 37.68 38.18 60,676 +0.40(+1.06%)
Dec 09, 2010 38.62 38.62 37.70 37.78 56,368 -0.65(-1.69%)
Dec 08, 2010 38.15 38.94 38.15 38.43 75,725 +0.40(+1.05%)
Dec 07, 2010 38.15 38.96 37.78 38.03 74,532 +0.16(+0.42%)
Dec 06, 2010 37.50 38.17 37.14 37.87 76,850 +0.04(+0.11%)
Dec 03, 2010 38.43 38.43 37.37 37.83 97,256 -1.05(-2.70%)
Dec 02, 2010 38.49 39.12 38.27 38.88 132,687 +0.39(+1.01%)
Dec 01, 2010 38.65 39.45 38.39 38.49 215,816 +0.17(+0.44%)
Nov 30, 2010 37.87 38.41 37.11 38.32 216,177 -0.24(-0.62%)
Nov 29, 2010 36.50 38.56 36.50 38.56 201,516 +1.78(+4.84%)
Nov 26, 2010 36.86 36.99 36.65 36.78 11,241 -0.32(-0.86%)
Nov 24, 2010 35.57 37.10 37.10 37.10 59,251 +1.68(+4.74%)
Nov 23, 2010 34.88 35.44 34.72 35.42 49,209 -0.03(-0.08%)
Nov 22, 2010 34.80 35.56 34.56 35.45 80,044 +0.71(+2.03%)
Nov 19, 2010 33.64 34.90 32.93 34.74 74,309 +1.16(+3.47%)
Nov 18, 2010 33.30 33.83 33.09 33.58 57,374 +0.74(+2.25%)
Nov 17, 2010 33.23 33.24 32.53 32.84 39,932 -0.26(-0.79%)
Nov 16, 2010 33.40 33.81 32.38 33.10 40,596 -0.58(-1.72%)
Nov 15, 2010 33.48 34.28 33.25 33.68 30,505 +0.29(+0.87%)
Nov 12, 2010 33.91 34.58 32.32 33.39 35,909 -0.80(-2.34%)
Nov 11, 2010 34.03 34.60 32.33 34.19 32,533 -0.31(-0.90%)
Nov 10, 2010 34.00 34.69 33.73 34.50 72,688 +0.67(+1.98%)
Nov 09, 2010 33.94 34.00 33.47 33.83 50,158 +0.09(+0.27%)
Nov 08, 2010 33.55 34.00 33.23 33.74 30,227 -0.01(-0.03%)
Nov 05, 2010 33.64 33.92 33.28 33.75 31,665 +0.23(+0.69%)
Nov 04, 2010 33.50 33.99 32.86 33.52 71,854 +0.02(+0.06%)
Nov 03, 2010 33.23 33.76 33.13 33.50 36,463 -0.22(-0.65%)
Nov 02, 2010 32.94 33.73 32.94 33.72 39,350 +1.27(+3.91%)
Nov 01, 2010 33.05 33.48 32.19 32.45 31,341 -0.32(-0.98%)
Oct 29, 2010 32.76 33.14 32.62 32.77 27,684 -0.12(-0.36%)
Oct 28, 2010 32.95 33.19 32.34 32.89 25,402 +0.30(+0.92%)
Oct 27, 2010 33.00 33.10 32.01 32.59 65,068 -0.78(-2.34%)
Oct 25, 2010 32.96 33.65 32.96 33.37 39,335 +0.61(+1.86%)
Oct 22, 2010 32.72 32.84 32.14 32.76 23,292 +0.09(+0.28%)
Oct 21, 2010 32.83 33.10 31.76 32.67 34,385 +0.04(+0.12%)
Oct 20, 2010 32.61 33.09 32.49 32.63 51,501 +0.26(+0.80%)
Oct 19, 2010 32.78 33.35 32.02 32.37 35,708 -0.94(-2.82%)
Oct 18, 2010 32.94 34.08 32.73 33.31 45,690 +0.55(+1.68%)
Oct 15, 2010 33.49 33.49 32.10 32.76 65,943 -0.23(-0.70%)
Oct 14, 2010 32.78 33.20 32.65 32.99 24,079 +0.26(+0.79%)
Oct 13, 2010 32.10 32.94 31.86 32.73 32,630 +0.82(+2.57%)
Oct 12, 2010 31.75 32.10 31.62 31.91 13,420 +0.00(+0.00%)
Oct 11, 2010 31.76 32.40 31.62 31.91 23,405 +0.02(+0.06%)
Oct 08, 2010 31.63 32.00 31.60 31.89 40,805 +0.36(+1.14%)
Oct 07, 2010 31.84 32.00 31.36 31.53 37,691 -0.02(-0.06%)
Oct 06, 2010 31.46 31.62 31.24 31.55 41,571 +0.06(+0.19%)
Oct 05, 2010 30.86 31.74 30.83 31.49 62,569 +1.07(+3.52%)
Oct 04, 2010 31.33 31.34 30.33 30.42 47,412 -1.08(-3.43%)
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.