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 (%)
Feb 28, 2005 31.57 32.18 30.16 30.20 147,677 -1.90(-5.92%)
Feb 25, 2005 32.32 32.62 31.53 32.10 124,329 +0.15(+0.47%)
Feb 24, 2005 31.13 32.24 30.83 31.95 87,878 +1.16(+3.77%)
Feb 23, 2005 32.11 32.11 30.53 30.79 98,497 -0.74(-2.35%)
Feb 22, 2005 31.90 32.35 30.82 31.53 140,931 -0.71(-2.20%)
Feb 18, 2005 33.31 33.31 31.87 32.24 61,299 -0.57(-1.74%)
Feb 17, 2005 33.79 34.16 32.62 32.81 95,229 -0.92(-2.73%)
Feb 16, 2005 33.59 33.90 32.61 33.73 161,087 +0.20(+0.60%)
Feb 15, 2005 33.30 33.80 32.60 33.53 102,935 +0.01(+0.03%)
Feb 14, 2005 33.87 34.25 33.10 33.52 133,698 -0.46(-1.37%)
Feb 11, 2005 33.98 34.58 32.62 33.98 145,568 -0.02(-0.04%)
Feb 10, 2005 34.13 34.79 33.28 34.00 122,177 -0.33(-0.95%)
Feb 09, 2005 36.13 36.20 34.22 34.33 156,882 -2.52(-6.83%)
Feb 08, 2005 36.86 37.72 36.26 36.84 249,384 -0.36(-0.97%)
Feb 07, 2005 36.20 37.41 36.20 37.20 111,393 +0.34(+0.92%)
Feb 04, 2005 35.79 36.86 35.67 36.86 85,614 +0.93(+2.59%)
Feb 03, 2005 36.00 36.47 35.49 35.93 81,857 -0.22(-0.61%)
Feb 02, 2005 35.80 36.31 35.69 36.15 180,761 -0.36(-0.99%)
Feb 01, 2005 35.60 36.51 35.56 36.51 238,310 +0.88(+2.47%)
Jan 31, 2005 34.90 36.46 34.67 35.63 261,783 +0.70(+2.00%)
Jan 28, 2005 34.91 34.98 34.54 34.93 120,171 -0.02(-0.06%)
Jan 27, 2005 33.70 35.00 33.03 34.95 213,758 +0.40(+1.16%)
Jan 26, 2005 30.96 34.73 30.88 34.55 313,428 +4.60(+15.36%)
Jan 25, 2005 29.78 30.31 29.60 29.95 101,039 +0.09(+0.30%)
Jan 24, 2005 29.85 30.37 29.78 29.86 89,283 +0.08(+0.27%)
Jan 21, 2005 29.78 30.33 29.63 29.78 76,538 -0.15(-0.50%)
Jan 20, 2005 30.02 30.46 29.42 29.93 96,800 -0.40(-1.32%)
Jan 19, 2005 31.04 31.56 30.15 30.33 125,663 -0.77(-2.48%)
Jan 18, 2005 30.40 31.40 30.34 31.10 99,406 +0.57(+1.87%)
Jan 14, 2005 30.55 30.93 30.30 30.53 47,006 +0.11(+0.36%)
Jan 13, 2005 29.95 30.76 29.93 30.42 74,421 +0.40(+1.33%)
Jan 12, 2005 30.00 30.28 29.70 30.02 80,159 -0.08(-0.27%)
Jan 11, 2005 31.20 31.32 30.10 30.10 70,647 -0.96(-3.09%)
Jan 10, 2005 30.59 31.24 30.54 31.06 150,603 +0.13(+0.42%)
Jan 07, 2005 30.67 31.43 30.50 30.93 140,461 +0.14(+0.45%)
Jan 06, 2005 30.92 31.83 30.78 30.79 115,591 -0.64(-2.04%)
Jan 05, 2005 32.25 32.75 31.32 31.43 184,864 -0.90(-2.78%)
Jan 04, 2005 33.37 34.00 32.33 32.33 185,124 -1.16(-3.46%)
Jan 03, 2005 33.01 34.46 32.40 33.49 299,016 -0.32(-0.95%)
Dec 31, 2004 33.62 34.13 33.40 33.81 150,300 +0.18(+0.54%)
Dec 30, 2004 34.00 34.41 33.55 33.63 128,600 -0.45(-1.32%)
Dec 29, 2004 33.91 34.57 33.91 34.08 113,700 -0.08(-0.23%)
Dec 28, 2004 33.85 34.39 33.85 34.16 69,300 +0.42(+1.24%)
Dec 27, 2004 34.80 34.80 33.58 33.74 118,700 -0.58(-1.69%)
Dec 23, 2004 34.60 34.76 34.29 34.32 67,900 -0.10(-0.29%)
Dec 22, 2004 34.27 34.74 34.01 34.42 100,000 +0.15(+0.44%)
Dec 21, 2004 34.31 34.64 33.81 34.27 95,200 -0.15(-0.44%)
Dec 20, 2004 34.34 35.00 34.34 34.42 116,100 +0.08(+0.23%)
Dec 17, 2004 33.85 34.39 33.85 34.34 189,300 -0.01(-0.03%)
Dec 16, 2004 34.25 34.54 34.14 34.35 113,000 +0.10(+0.29%)
Dec 15, 2004 34.18 34.74 34.18 34.25 206,000 -0.35(-1.01%)
Dec 14, 2004 33.90 34.64 33.55 34.60 112,300 +0.46(+1.35%)
Dec 13, 2004 33.19 34.22 32.89 34.14 207,400 +0.78(+2.34%)
Dec 10, 2004 34.44 34.44 33.29 33.36 180,000 -0.98(-2.85%)
Dec 09, 2004 34.18 35.15 33.85 34.34 513,300 -0.23(-0.67%)
Dec 08, 2004 33.28 34.57 33.12 34.57 2,272,600 +1.47(+4.44%)
Dec 07, 2004 33.63 33.63 33.04 33.10 162,600 -0.24(-0.72%)
Dec 06, 2004 33.87 33.87 33.11 33.34 174,400 -0.27(-0.80%)
Dec 03, 2004 33.11 33.75 32.97 33.61 308,200 +2.01(+6.36%)
Dec 02, 2004 31.92 31.92 31.41 31.60 63,100 -0.02(-0.06%)
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.