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, 2012 42.86 43.68 42.86 43.47 65,863 +0.59(+1.38%)
Jul 30, 2012 42.60 43.37 42.60 42.88 48,021 +0.33(+0.78%)
Jul 27, 2012 41.62 43.02 41.47 42.55 52,125 +0.95(+2.28%)
Jul 26, 2012 41.72 41.86 41.08 41.60 47,693 +0.43(+1.04%)
Jul 25, 2012 39.81 41.83 39.81 41.17 59,094 +1.71(+4.33%)
Jul 24, 2012 39.67 39.78 39.08 39.46 64,961 -0.14(-0.35%)
Jul 23, 2012 39.01 39.89 38.80 39.60 74,710 +0.12(+0.30%)
Jul 20, 2012 39.04 40.06 38.20 39.48 67,598 +0.01(+0.03%)
Jul 19, 2012 39.76 40.00 39.33 39.47 30,472 -0.17(-0.43%)
Jul 18, 2012 39.12 39.92 39.06 39.64 31,371 +0.61(+1.56%)
Jul 17, 2012 38.97 39.52 38.69 39.03 48,828 +0.24(+0.62%)
Jul 16, 2012 38.82 39.27 38.71 38.79 43,669 -0.24(-0.61%)
Jul 13, 2012 38.08 39.15 37.82 39.03 84,724 +1.16(+3.06%)
Jul 12, 2012 38.00 38.09 37.50 37.87 95,335 -0.29(-0.76%)
Jul 11, 2012 38.02 38.25 37.84 38.16 80,835 -0.18(-0.47%)
Jul 10, 2012 39.25 39.29 38.30 38.34 50,005 -0.56(-1.44%)
Jul 09, 2012 38.90 39.23 38.52 38.90 130,786 -0.24(-0.61%)
Jul 06, 2012 39.60 39.93 38.86 39.14 34,914 -0.97(-2.42%)
Jul 05, 2012 40.33 40.57 39.90 40.11 44,379 -0.47(-1.16%)
Jul 03, 2012 39.21 40.60 39.21 40.58 44,438 +1.20(+3.05%)
Jul 02, 2012 38.74 39.42 37.96 39.38 105,330 +0.83(+2.15%)
Jun 29, 2012 38.49 38.65 38.01 38.55 89,363 +0.83(+2.20%)
Jun 28, 2012 37.80 38.01 37.27 37.72 49,507 -0.22(-0.58%)
Jun 27, 2012 37.90 38.28 37.65 37.94 60,183 +0.16(+0.42%)
Jun 26, 2012 37.72 38.06 37.65 37.78 85,453 +0.03(+0.08%)
Jun 25, 2012 37.34 37.92 37.07 37.75 66,686 -0.19(-0.50%)
Jun 22, 2012 37.58 38.00 37.12 37.94 166,379 +0.45(+1.20%)
Jun 21, 2012 38.05 38.20 37.40 37.49 105,337 -0.62(-1.63%)
Jun 20, 2012 38.45 38.59 38.05 38.11 97,964 -0.26(-0.68%)
Jun 19, 2012 38.16 38.49 37.95 38.37 61,152 +0.50(+1.32%)
Jun 18, 2012 37.55 38.15 37.49 37.87 62,764 -0.06(-0.16%)
Jun 15, 2012 37.63 38.30 37.63 37.93 133,311 +0.12(+0.32%)
Jun 14, 2012 37.16 37.85 37.07 37.81 54,696 +0.56(+1.50%)
Jun 13, 2012 37.46 37.71 36.85 37.25 92,040 -0.39(-1.04%)
Jun 12, 2012 37.28 37.99 36.97 37.64 113,889 +0.46(+1.24%)
Jun 11, 2012 38.03 38.03 37.16 37.18 59,594 -0.48(-1.27%)
Jun 08, 2012 37.68 38.01 37.12 37.66 65,212 -0.03(-0.08%)
Jun 07, 2012 38.06 38.23 37.56 37.69 65,525 -0.03(-0.08%)
Jun 06, 2012 37.94 38.23 37.61 37.72 143,754 +0.02(+0.05%)
Jun 05, 2012 37.67 38.00 37.31 37.70 78,907 -0.08(-0.21%)
Jun 04, 2012 38.03 38.30 37.53 37.78 47,204 -0.16(-0.42%)
Jun 01, 2012 37.92 38.50 37.60 37.94 88,357 -0.72(-1.86%)
May 31, 2012 38.82 38.86 38.12 38.66 91,226 -0.02(-0.05%)
May 30, 2012 39.54 39.54 38.59 38.68 60,280 -1.34(-3.35%)
May 29, 2012 39.40 40.40 39.36 40.02 43,603 +0.73(+1.86%)
May 25, 2012 39.84 39.84 39.08 39.29 47,957 -0.38(-0.96%)
May 24, 2012 40.35 40.35 39.21 39.67 50,096 -0.56(-1.39%)
May 23, 2012 39.40 40.28 39.23 40.23 34,137 +0.38(+0.95%)
May 22, 2012 40.65 40.80 39.65 39.85 61,589 -0.88(-2.16%)
May 21, 2012 40.00 40.93 39.68 40.73 69,400 +0.75(+1.88%)
May 18, 2012 39.76 40.38 39.61 39.98 87,706 +0.19(+0.48%)
May 17, 2012 40.38 40.61 39.73 39.79 56,570 -0.70(-1.73%)
May 16, 2012 41.14 41.33 40.06 40.49 51,374 -0.63(-1.53%)
May 15, 2012 41.23 41.64 41.01 41.12 35,958 +0.02(+0.05%)
May 14, 2012 41.34 41.60 41.04 41.10 96,430 -0.49(-1.18%)
May 11, 2012 41.61 41.80 41.34 41.59 90,601 -0.21(-0.50%)
May 10, 2012 41.83 42.14 41.51 41.80 80,575 +0.30(+0.72%)
May 09, 2012 41.52 42.22 41.11 41.50 72,295 -0.54(-1.28%)
May 08, 2012 41.50 42.16 41.46 42.04 72,242 +0.54(+1.30%)
May 07, 2012 41.51 42.05 40.85 41.50 116,936 -0.10(-0.24%)
May 04, 2012 45.06 45.41 40.61 41.60 286,457 -5.25(-11.21%)
May 03, 2012 48.48 48.48 46.58 46.85 98,370 -1.76(-3.62%)
May 02, 2012 47.47 49.04 46.84 48.61 83,904 +0.99(+2.08%)
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.