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 29, 2005 38.10 39.92 37.87 39.65 199,917 +1.48(+3.88%)
Jul 28, 2005 35.63 38.50 35.06 38.17 541,272 +4.57(+13.60%)
Jul 27, 2005 33.67 34.03 32.93 33.60 103,569 +0.23(+0.69%)
Jul 26, 2005 34.22 34.55 33.35 33.37 82,420 -0.58(-1.71%)
Jul 25, 2005 34.96 35.56 33.95 33.95 103,195 -1.00(-2.86%)
Jul 22, 2005 34.30 34.95 33.97 34.95 88,282 +0.76(+2.22%)
Jul 21, 2005 35.50 35.80 34.13 34.19 75,364 -1.55(-4.34%)
Jul 20, 2005 34.66 35.90 34.00 35.74 70,026 +0.91(+2.61%)
Jul 19, 2005 33.61 35.25 33.61 34.83 76,106 +1.22(+3.63%)
Jul 18, 2005 34.40 34.61 33.51 33.61 48,744 -0.94(-2.72%)
Jul 15, 2005 34.11 34.81 33.69 34.55 57,285 -0.10(-0.29%)
Jul 14, 2005 34.61 35.37 34.58 34.65 78,854 +0.31(+0.90%)
Jul 13, 2005 35.11 35.17 34.00 34.34 86,552 -0.56(-1.60%)
Jul 12, 2005 34.82 35.39 34.53 34.90 62,215 +0.02(+0.06%)
Jul 11, 2005 33.94 35.49 33.63 34.88 120,818 +1.11(+3.29%)
Jul 08, 2005 34.30 34.33 32.99 33.77 127,093 -1.13(-3.24%)
Jul 07, 2005 33.99 34.91 33.99 34.90 60,678 +0.57(+1.66%)
Jul 06, 2005 34.97 35.15 34.26 34.33 80,996 -0.82(-2.33%)
Jul 05, 2005 33.75 35.18 33.75 35.15 108,900 +1.04(+3.05%)
Jul 01, 2005 33.22 34.11 33.16 34.11 54,400 +0.53(+1.58%)
Jun 30, 2005 33.74 34.16 33.40 33.58 58,524 -0.29(-0.86%)
Jun 29, 2005 33.78 34.12 33.18 33.87 71,720 +0.01(+0.03%)
Jun 28, 2005 33.00 34.32 32.88 33.86 82,424 +0.86(+2.61%)
Jun 27, 2005 33.16 33.37 32.32 33.00 97,699 -0.07(-0.21%)
Jun 24, 2005 34.07 34.61 33.01 33.07 356,879 -1.61(-4.64%)
Jun 23, 2005 34.28 35.50 34.28 34.68 153,038 +0.14(+0.41%)
Jun 22, 2005 34.25 34.64 34.25 34.54 86,703 +0.17(+0.49%)
Jun 21, 2005 34.00 34.46 33.96 34.37 87,195 +0.15(+0.44%)
Jun 20, 2005 33.24 34.35 32.98 34.22 102,462 +0.57(+1.69%)
Jun 17, 2005 33.04 33.86 32.94 33.65 178,795 +0.46(+1.39%)
Jun 16, 2005 32.75 33.19 32.73 33.19 78,251 +0.19(+0.58%)
Jun 15, 2005 33.00 33.12 32.27 33.00 139,960 +0.01(+0.03%)
Jun 14, 2005 32.47 33.00 32.30 32.99 45,135 +0.19(+0.58%)
Jun 13, 2005 32.68 32.88 32.26 32.80 65,723 -0.05(-0.17%)
Jun 10, 2005 32.33 32.90 31.88 32.85 63,880 +0.45(+1.37%)
Jun 09, 2005 31.74 32.45 30.98 32.41 60,890 +0.33(+1.03%)
Jun 08, 2005 32.38 32.96 32.08 32.08 63,441 -0.43(-1.32%)
Jun 07, 2005 32.18 32.80 32.10 32.51 80,512 +0.28(+0.87%)
Jun 06, 2005 31.40 32.37 31.40 32.23 40,131 +0.23(+0.72%)
Jun 03, 2005 31.85 32.14 31.39 32.00 68,755 -0.24(-0.74%)
Jun 02, 2005 31.94 32.45 31.83 32.24 112,534 -0.44(-1.35%)
Jun 01, 2005 31.55 32.70 31.55 32.68 93,829 +0.77(+2.41%)
May 31, 2005 32.00 32.07 31.65 31.91 65,789 +0.12(+0.38%)
May 27, 2005 31.67 32.00 30.91 31.79 50,944 +0.46(+1.47%)
May 26, 2005 31.75 32.00 31.10 31.33 88,568 -0.18(-0.57%)
May 25, 2005 30.92 31.70 30.26 31.51 69,672 +0.42(+1.35%)
May 24, 2005 30.06 31.33 29.91 31.09 205,300 +0.61(+2.00%)
May 23, 2005 30.79 31.11 30.48 30.48 175,413 -0.51(-1.65%)
May 20, 2005 30.73 31.04 30.46 30.99 52,571 +0.27(+0.88%)
May 19, 2005 31.25 31.86 30.64 30.72 74,732 -0.54(-1.73%)
May 18, 2005 30.04 31.29 29.92 31.26 90,100 +1.33(+4.44%)
May 17, 2005 29.70 30.00 28.96 29.93 94,937 +0.00(+0.00%)
May 16, 2005 29.75 29.93 29.13 29.93 102,306 +0.24(+0.81%)
May 13, 2005 28.92 29.87 28.79 29.69 83,569 +0.94(+3.27%)
May 12, 2005 29.93 30.00 28.56 28.75 153,358 -1.18(-3.94%)
May 11, 2005 30.36 30.36 29.09 29.93 132,789 -0.42(-1.38%)
May 10, 2005 30.04 30.69 29.66 30.35 109,194 -0.08(-0.26%)
May 09, 2005 30.19 30.79 29.81 30.43 106,655 +0.18(+0.60%)
May 06, 2005 30.90 30.97 30.20 30.25 109,903 -0.30(-0.98%)
May 05, 2005 30.46 30.94 30.21 30.55 198,876 +0.16(+0.53%)
May 04, 2005 29.99 30.46 29.40 30.39 123,935 +0.62(+2.08%)
May 03, 2005 29.44 30.10 29.44 29.77 115,794 +0.40(+1.36%)
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.