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 30, 2004 21.16 21.87 21.16 21.47 69,800 +0.27(+1.27%)
Jul 29, 2004 20.68 21.20 20.59 21.20 95,200 +0.53(+2.56%)
Jul 28, 2004 20.96 20.96 20.54 20.67 126,600 -0.23(-1.10%)
Jul 27, 2004 20.89 21.08 20.60 20.90 196,500 -0.11(-0.52%)
Jul 26, 2004 21.35 21.69 20.95 21.01 81,300 -0.39(-1.82%)
Jul 23, 2004 21.75 21.80 21.35 21.40 98,200 -0.40(-1.83%)
Jul 22, 2004 20.51 22.14 20.51 21.80 274,700 +1.02(+4.91%)
Jul 21, 2004 20.98 20.98 20.62 20.78 115,500 -0.15(-0.72%)
Jul 20, 2004 20.90 21.09 20.75 20.93 133,200 +0.02(+0.10%)
Jul 19, 2004 21.27 21.33 20.84 20.91 141,500 -0.60(-2.79%)
Jul 16, 2004 21.92 21.99 21.35 21.51 97,400 -0.57(-2.58%)
Jul 15, 2004 22.05 22.08 21.65 22.08 87,200 +0.21(+0.96%)
Jul 14, 2004 21.61 22.20 21.57 21.87 94,700 -0.10(-0.46%)
Jul 13, 2004 21.72 22.28 21.67 21.97 84,500 +0.00(+0.00%)
Jul 12, 2004 21.82 22.38 21.54 21.97 96,100 -0.14(-0.63%)
Jul 09, 2004 21.98 22.31 21.89 22.11 68,500 +0.18(+0.82%)
Jul 08, 2004 21.76 22.57 21.65 21.93 94,700 -0.05(-0.23%)
Jul 07, 2004 21.89 22.54 21.75 21.98 86,900 -0.28(-1.26%)
Jul 06, 2004 22.45 22.79 21.90 22.26 71,200 -0.54(-2.37%)
Jul 02, 2004 22.68 23.19 22.01 22.80 49,900 -0.01(-0.04%)
Jul 01, 2004 23.11 23.69 22.75 22.81 64,000 -0.64(-2.73%)
Jun 30, 2004 22.49 23.81 22.46 23.45 124,300 +0.42(+1.82%)
Jun 29, 2004 22.15 23.28 22.15 23.03 329,400 +0.33(+1.45%)
Jun 28, 2004 22.39 23.41 22.15 22.70 134,700 -0.23(-1.00%)
Jun 25, 2004 22.00 23.52 22.00 22.93 307,200 +0.44(+1.96%)
Jun 24, 2004 22.05 22.52 21.54 22.49 100,000 +0.57(+2.60%)
Jun 23, 2004 21.51 22.00 21.30 21.92 98,400 +0.46(+2.14%)
Jun 22, 2004 21.68 21.80 21.10 21.46 113,600 +0.20(+0.94%)
Jun 21, 2004 21.61 21.92 21.26 21.26 87,700 -0.58(-2.66%)
Jun 18, 2004 21.18 22.00 21.05 21.84 118,800 +0.43(+2.01%)
Jun 17, 2004 21.43 21.89 21.27 21.41 57,600 -0.26(-1.20%)
Jun 16, 2004 21.77 22.11 21.59 21.67 90,500 -0.23(-1.05%)
Jun 15, 2004 21.97 22.11 21.52 21.90 69,600 +0.30(+1.39%)
Jun 14, 2004 22.37 22.37 21.43 21.60 129,100 -0.59(-2.66%)
Jun 10, 2004 21.80 22.62 21.80 22.19 103,000 +0.18(+0.82%)
Jun 09, 2004 22.58 22.72 21.99 22.01 174,800 -0.45(-2.00%)
Jun 08, 2004 22.80 22.80 22.44 22.46 110,900 -0.12(-0.53%)
Jun 07, 2004 22.69 22.72 22.05 22.58 45,600 +0.52(+2.36%)
Jun 04, 2004 22.44 22.89 21.85 22.06 156,500 +0.15(+0.68%)
Jun 03, 2004 22.26 22.50 21.86 21.91 47,400 -0.55(-2.45%)
Jun 02, 2004 22.02 22.87 21.78 22.46 106,300 +0.18(+0.81%)
Jun 01, 2004 22.10 22.47 21.76 22.28 125,200 +0.04(+0.18%)
May 28, 2004 23.01 23.34 22.24 22.24 102,100 -0.77(-3.35%)
May 27, 2004 23.06 23.74 22.91 23.01 103,800 -0.03(-0.13%)
May 26, 2004 22.51 23.04 22.17 23.04 76,700 +0.30(+1.32%)
May 25, 2004 22.16 22.75 22.02 22.74 122,000 +0.64(+2.90%)
May 24, 2004 21.57 22.14 21.57 22.10 62,300 +0.31(+1.42%)
May 21, 2004 21.63 21.96 21.46 21.79 67,900 +0.28(+1.30%)
May 20, 2004 21.38 21.68 21.33 21.51 105,100 -0.01(-0.05%)
May 19, 2004 21.63 21.89 21.00 21.52 168,600 +0.08(+0.37%)
May 18, 2004 21.43 21.69 21.34 21.44 159,200 -0.03(-0.14%)
May 17, 2004 21.76 21.80 21.08 21.47 117,200 -0.68(-3.07%)
May 14, 2004 22.26 22.77 21.78 22.15 94,700 -0.48(-2.12%)
May 13, 2004 22.89 23.01 22.45 22.63 124,900 +0.07(+0.31%)
May 12, 2004 22.83 22.84 21.58 22.56 110,600 -0.64(-2.76%)
May 11, 2004 22.73 23.41 22.50 23.20 119,900 +0.56(+2.47%)
May 10, 2004 23.20 23.40 22.30 22.64 153,100 -0.56(-2.41%)
May 07, 2004 23.16 23.72 23.16 23.20 96,000 -0.28(-1.19%)
May 06, 2004 23.85 24.02 23.29 23.48 120,600 -0.59(-2.45%)
May 05, 2004 23.93 24.49 23.72 24.07 67,700 +0.06(+0.25%)
May 04, 2004 23.29 24.30 23.29 24.01 110,100 +0.19(+0.80%)
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.