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 (%)
Jul 31, 2002 12.12 12.32 11.50 12.10 55,300 -0.01(-0.08%)
Jul 30, 2002 12.35 12.90 12.11 12.11 116,400 -0.94(-7.20%)
Jul 29, 2002 12.59 13.05 12.31 13.05 167,200 +0.10(+0.77%)
Jul 26, 2002 12.39 12.97 12.09 12.95 46,000 +0.55(+4.44%)
Jul 25, 2002 11.75 12.70 11.75 12.40 40,800 +0.66(+5.62%)
Jul 24, 2002 11.29 11.74 10.60 11.74 47,100 +0.24(+2.09%)
Jul 23, 2002 11.38 11.99 11.35 11.50 82,300 -0.29(-2.46%)
Jul 22, 2002 12.45 12.75 11.41 11.79 36,500 -0.75(-5.98%)
Jul 19, 2002 12.39 12.89 12.39 12.54 93,300 -0.02(-0.16%)
Jul 17, 2002 12.31 13.00 12.31 12.56 49,800 -0.34(-2.64%)
Jul 12, 2002 13.10 13.12 12.75 12.90 47,800 -0.15(-1.15%)
Jul 11, 2002 12.80 13.10 12.71 13.05 79,000 +0.21(+1.64%)
Jul 10, 2002 12.95 13.05 12.64 12.84 50,500 -0.34(-2.59%)
Jul 09, 2002 12.42 12.85 12.04 13.18 74,200 +0.76(+6.13%)
Jul 08, 2002 11.95 12.42 11.95 12.42 62,400 +0.47(+3.93%)
Jul 05, 2002 11.57 11.95 11.57 11.95 36,600 +0.20(+1.70%)
Jul 04, 2002 11.95 11.95 11.61 11.75 95,500 +0.00(+0.00%)
Jul 03, 2002 11.95 11.95 11.61 11.75 95,500 -0.20(-1.67%)
Jul 02, 2002 12.60 12.60 11.95 11.95 44,300 -0.31(-2.53%)
Jul 01, 2002 12.76 12.93 12.25 12.26 63,400 -0.29(-2.31%)
Jun 28, 2002 11.78 13.17 11.65 12.55 286,400 +0.80(+6.81%)
Jun 27, 2002 11.40 11.75 11.00 11.75 62,800 +0.35(+3.07%)
Jun 26, 2002 10.70 11.70 10.51 11.40 51,200 +0.62(+5.75%)
Jun 25, 2002 11.01 11.71 10.78 10.78 113,900 -0.32(-2.88%)
Jun 21, 2002 11.20 11.32 11.03 11.10 51,100 -0.04(-0.36%)
Jun 20, 2002 11.15 11.52 11.05 11.14 45,600 +0.00(+0.00%)
Jun 19, 2002 10.80 11.32 10.80 11.14 74,500 +0.17(+1.55%)
Jun 18, 2002 10.83 11.20 10.80 10.97 34,500 +0.46(+4.38%)
Jun 17, 2002 10.45 11.00 10.40 10.51 74,500 +0.01(+0.10%)
Jun 14, 2002 10.75 10.95 10.44 10.50 83,500 -0.79(-7.00%)
Jun 12, 2002 10.70 11.50 10.70 11.29 57,800 +0.49(+4.54%)
Jun 11, 2002 10.65 11.06 10.64 10.80 58,400 +0.18(+1.69%)
Jun 10, 2002 10.20 10.64 10.09 10.62 52,100 +0.17(+1.63%)
Jun 07, 2002 10.31 10.45 10.09 10.45 39,100 +0.04(+0.38%)
Jun 06, 2002 10.50 10.56 10.41 10.41 55,100 -0.09(-0.86%)
Jun 05, 2002 10.42 10.51 10.16 10.50 23,200 +0.12(+1.16%)
May 31, 2002 10.20 10.55 10.20 10.38 76,800 +0.15(+1.47%)
May 28, 2002 10.07 10.24 10.07 10.23 23,500 +0.23(+2.30%)
May 27, 2002 10.10 10.60 10.00 10.00 47,100 +0.00(+0.00%)
May 24, 2002 10.10 10.60 10.00 10.00 47,100 -0.43(-4.12%)
May 23, 2002 10.00 10.43 10.00 10.43 61,200 +0.26(+2.56%)
May 22, 2002 10.25 10.57 10.02 10.17 55,500 -0.16(-1.55%)
May 21, 2002 10.48 10.50 10.33 10.33 100,800 -0.11(-1.05%)
May 20, 2002 10.47 10.50 10.42 10.44 73,900 -0.03(-0.29%)
May 17, 2002 10.40 10.55 10.26 10.47 110,900 -0.03(-0.29%)
May 16, 2002 10.50 10.60 10.30 10.50 72,100 +0.00(+0.00%)
May 15, 2002 10.53 10.62 10.40 10.50 65,700 +0.15(+1.45%)
May 14, 2002 10.56 10.65 10.38 10.35 80,100 -0.20(-1.90%)
May 13, 2002 10.50 10.65 10.39 10.55 38,600 -0.20(-1.86%)
May 10, 2002 10.30 10.75 10.30 10.75 31,700 +0.25(+2.38%)
May 09, 2002 10.25 10.95 10.25 10.50 33,300 +0.25(+2.44%)
May 08, 2002 10.45 10.65 10.13 10.25 24,600 -0.20(-1.91%)
May 07, 2002 10.20 10.45 9.990 10.45 140,300 +0.14(+1.36%)
May 06, 2002 10.69 10.69 9.920 10.31 62,600 -0.28(-2.64%)
May 03, 2002 10.55 10.68 10.50 10.59 39,900 -0.05(-0.47%)
May 02, 2002 10.44 10.69 10.42 10.64 125,700 +0.13(+1.25%)
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.