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, 2011 39.16 40.06 38.82 39.41 38,620 -0.30(-0.76%)
Jul 28, 2011 39.65 40.22 39.01 39.71 34,459 -0.04(-0.10%)
Jul 27, 2011 41.10 41.10 39.49 39.75 47,214 -1.75(-4.22%)
Jul 26, 2011 41.73 41.73 41.07 41.50 29,088 -0.35(-0.84%)
Jul 25, 2011 42.15 42.69 41.46 41.85 46,618 -0.90(-2.11%)
Jul 22, 2011 42.86 43.36 42.25 42.75 21,243 -0.45(-1.04%)
Jul 21, 2011 42.43 43.30 41.45 43.20 28,927 +0.92(+2.18%)
Jul 20, 2011 42.75 42.75 41.73 42.28 13,096 -0.33(-0.77%)
Jul 19, 2011 41.69 42.68 41.38 42.61 25,535 +1.32(+3.20%)
Jul 18, 2011 42.06 42.09 40.54 41.29 40,272 -0.89(-2.11%)
Jul 15, 2011 42.19 42.83 41.92 42.18 52,294 +0.13(+0.31%)
Jul 14, 2011 43.39 43.44 41.94 42.05 46,943 -1.35(-3.11%)
Jul 13, 2011 43.19 44.10 42.91 43.40 32,082 +0.37(+0.86%)
Jul 12, 2011 42.82 43.47 42.62 43.03 27,620 -0.09(-0.21%)
Jul 11, 2011 42.94 43.65 42.80 43.12 40,094 -0.57(-1.30%)
Jul 08, 2011 43.74 44.45 40.81 43.69 41,078 -0.79(-1.78%)
Jul 07, 2011 43.96 44.90 43.96 44.48 34,160 +0.70(+1.60%)
Jul 06, 2011 43.20 43.87 43.00 43.78 37,811 +0.17(+0.39%)
Jul 05, 2011 43.18 43.87 42.92 43.61 71,119 +0.20(+0.46%)
Jul 01, 2011 41.84 43.99 41.64 43.41 94,179 +1.58(+3.78%)
Jun 30, 2011 40.97 41.91 40.97 41.83 46,554 +0.72(+1.75%)
Jun 29, 2011 40.78 41.29 40.39 41.11 42,137 +0.34(+0.83%)
Jun 28, 2011 40.57 40.90 40.17 40.77 43,722 +0.18(+0.44%)
Jun 27, 2011 39.55 41.11 39.50 40.59 63,003 +1.29(+3.28%)
Jun 24, 2011 39.88 40.25 39.10 39.30 99,601 -0.65(-1.63%)
Jun 23, 2011 39.78 40.01 38.96 39.95 70,074 -0.31(-0.77%)
Jun 22, 2011 40.36 41.03 40.22 40.26 39,133 -0.17(-0.42%)
Jun 21, 2011 39.29 40.52 38.99 40.43 42,317 +1.37(+3.51%)
Jun 20, 2011 38.90 39.40 38.47 39.06 39,098 +0.58(+1.51%)
Jun 17, 2011 39.83 39.99 38.43 38.48 92,622 -1.09(-2.75%)
Jun 16, 2011 39.02 39.57 38.70 39.57 68,340 +0.70(+1.80%)
Jun 15, 2011 38.26 39.67 37.48 38.87 72,656 +0.11(+0.28%)
Jun 14, 2011 38.73 39.45 38.56 38.76 78,368 +0.43(+1.12%)
Jun 13, 2011 38.96 39.01 38.15 38.33 37,569 -0.33(-0.85%)
Jun 10, 2011 39.00 39.43 38.52 38.66 38,481 -0.56(-1.43%)
Jun 09, 2011 39.39 39.75 38.62 39.22 48,071 -0.15(-0.38%)
Jun 08, 2011 39.22 39.68 39.09 39.37 78,509 +0.05(+0.13%)
Jun 07, 2011 39.82 39.86 39.23 39.32 56,344 -0.22(-0.56%)
Jun 06, 2011 39.55 39.87 39.38 39.54 63,013 +0.01(+0.03%)
Jun 03, 2011 38.94 39.82 38.94 39.53 63,722 +1.66(+4.38%)
May 24, 2011 38.84 38.84 37.73 37.87 48,478 -0.75(-1.93%)
May 23, 2011 38.63 39.82 38.24 38.62 75,814 -0.57(-1.47%)
May 20, 2011 39.55 39.62 38.73 39.19 53,669 -0.63(-1.58%)
May 19, 2011 40.25 40.27 39.09 39.82 44,188 -0.21(-0.52%)
May 18, 2011 39.46 40.27 39.46 40.03 35,094 +0.14(+0.35%)
May 17, 2011 40.23 40.34 39.75 39.89 51,515 -0.44(-1.09%)
May 16, 2011 41.03 41.61 40.31 40.33 42,243 -1.06(-2.56%)
May 13, 2011 42.24 42.41 41.18 41.39 30,090 -0.91(-2.15%)
May 12, 2011 41.68 42.61 41.62 42.30 40,212 +0.38(+0.91%)
May 11, 2011 42.50 42.75 41.71 41.92 58,953 -0.70(-1.64%)
May 10, 2011 42.62 42.99 42.51 42.62 68,273 -0.01(-0.02%)
May 09, 2011 42.01 42.80 41.70 42.63 120,796 +1.32(+3.20%)
May 06, 2011 43.11 43.11 40.09 41.31 77,553 +0.00(+0.00%)
May 05, 2011 42.94 43.69 40.93 41.31 66,875 -1.35(-3.16%)
May 04, 2011 43.28 43.47 41.91 42.66 62,239 -0.56(-1.30%)
May 03, 2011 44.25 44.75 42.64 43.22 49,804 -1.08(-2.44%)
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.