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 (%)
Sep 30, 2003 15.09 15.71 14.99 15.24 193,856 +0.14(+0.93%)
Sep 29, 2003 14.40 15.26 14.40 15.10 133,707 +0.61(+4.21%)
Sep 26, 2003 14.81 14.83 14.38 14.49 168,081 -0.31(-2.09%)
Sep 25, 2003 14.81 15.00 14.58 14.80 331,771 -0.15(-1.00%)
Sep 24, 2003 15.24 15.25 15.01 14.95 100,735 -0.28(-1.84%)
Sep 23, 2003 15.03 15.28 14.92 15.23 76,800 +0.08(+0.53%)
Sep 22, 2003 15.20 15.43 15.03 15.15 115,084 -0.20(-1.30%)
Sep 19, 2003 15.22 15.50 15.00 15.35 130,448 -0.14(-0.90%)
Sep 18, 2003 15.25 15.75 15.01 15.49 242,095 +0.35(+2.31%)
Sep 17, 2003 14.90 15.25 14.85 15.14 132,977 +0.14(+0.93%)
Sep 16, 2003 14.50 15.04 14.50 15.00 133,624 +0.50(+3.45%)
Sep 15, 2003 14.92 15.10 14.41 14.50 163,800 -0.29(-1.96%)
Sep 12, 2003 14.25 14.95 14.25 14.79 108,500 +0.37(+2.57%)
Sep 11, 2003 13.79 14.79 13.66 14.42 125,700 +0.76(+5.56%)
Sep 10, 2003 14.30 14.38 13.64 13.66 89,400 -0.74(-5.14%)
Sep 09, 2003 14.42 14.63 14.38 14.40 75,500 -0.10(-0.69%)
Sep 08, 2003 14.13 14.50 14.05 14.50 104,900 +0.51(+3.65%)
Sep 05, 2003 13.61 14.09 13.61 13.99 100,482 +0.38(+2.79%)
Sep 04, 2003 13.70 13.78 13.54 13.61 88,300 -0.09(-0.66%)
Sep 03, 2003 13.62 14.07 13.51 13.70 97,500 +0.12(+0.88%)
Sep 02, 2003 13.56 13.69 13.55 13.58 67,100 +0.18(+1.34%)
Aug 29, 2003 13.60 13.73 13.40 13.40 89,200 -0.14(-1.03%)
Aug 28, 2003 13.69 13.91 13.44 13.54 157,000 +0.07(+0.52%)
Aug 27, 2003 12.88 14.09 12.88 13.47 95,100 +0.25(+1.89%)
Aug 26, 2003 13.43 13.47 12.92 13.22 71,000 -0.07(-0.53%)
Aug 25, 2003 13.82 13.98 13.29 13.29 50,400 -0.52(-3.77%)
Aug 22, 2003 14.49 14.59 13.62 13.81 61,900 -0.52(-3.63%)
Aug 21, 2003 14.21 14.66 14.21 14.33 52,800 +0.11(+0.77%)
Aug 20, 2003 14.50 14.64 14.22 14.22 49,900 -0.56(-3.79%)
Aug 19, 2003 15.06 15.06 14.70 14.78 63,000 -0.02(-0.14%)
Aug 18, 2003 14.23 15.02 14.11 14.80 72,200 +0.79(+5.64%)
Aug 15, 2003 14.47 14.50 14.01 14.01 12,600 -0.43(-2.98%)
Aug 14, 2003 13.88 14.44 13.88 14.44 107,600 +0.45(+3.22%)
Aug 13, 2003 14.41 14.46 13.95 13.99 51,800 -0.44(-3.05%)
Aug 12, 2003 13.80 14.49 13.74 14.43 39,900 +0.31(+2.20%)
Aug 11, 2003 13.76 14.12 13.64 14.12 62,200 +0.36(+2.62%)
Aug 08, 2003 13.87 14.10 13.73 13.76 44,400 -0.24(-1.71%)
Aug 07, 2003 13.75 14.19 13.61 14.00 77,200 -0.03(-0.21%)
Aug 06, 2003 13.52 14.62 13.52 14.03 59,900 +0.50(+3.70%)
Aug 05, 2003 13.67 13.90 13.53 13.53 70,100 -0.20(-1.46%)
Aug 04, 2003 13.70 14.32 13.57 13.73 46,700 -0.57(-3.99%)
Aug 01, 2003 14.79 14.79 13.94 14.30 29,700 -0.65(-4.35%)
Jul 31, 2003 14.41 15.08 14.00 14.95 52,200 +0.53(+3.68%)
Jul 30, 2003 13.89 14.58 13.86 14.42 30,000 +0.34(+2.41%)
Jul 29, 2003 14.61 15.00 14.02 14.08 52,600 -0.79(-5.31%)
Jul 28, 2003 14.65 15.00 14.62 14.87 40,900 -0.03(-0.20%)
Jul 25, 2003 14.71 14.93 14.62 14.90 10,300 +0.14(+0.95%)
Jul 24, 2003 14.90 15.15 14.75 14.76 30,900 -0.19(-1.27%)
Jul 23, 2003 14.71 15.00 14.71 14.95 46,900 +0.11(+0.74%)
Jul 22, 2003 15.00 15.08 14.72 14.84 27,600 -0.17(-1.13%)
Jul 21, 2003 14.75 15.10 14.59 15.01 167,700 -0.08(-0.53%)
Jul 18, 2003 14.56 15.25 14.56 15.09 77,700 +0.32(+2.17%)
Jul 17, 2003 14.93 15.24 14.39 14.77 61,100 -0.35(-2.31%)
Jul 16, 2003 14.80 15.20 14.80 15.12 109,600 +0.02(+0.13%)
Jul 15, 2003 15.12 15.38 14.62 15.10 188,300 +0.25(+1.68%)
Jul 14, 2003 14.69 15.14 14.43 14.85 139,000 -0.16(-1.07%)
Jul 11, 2003 14.76 15.05 14.70 15.01 44,600 +0.08(+0.54%)
Jul 10, 2003 15.04 15.10 14.70 14.93 64,800 -0.16(-1.06%)
Jul 09, 2003 14.59 15.10 14.59 15.09 140,600 +0.09(+0.60%)
Jul 08, 2003 14.68 15.00 14.46 15.00 110,500 +0.32(+2.18%)
Jul 07, 2003 14.50 14.88 14.31 14.68 80,500 +0.16(+1.09%)
Jul 03, 2003 14.49 14.79 14.40 14.52 15,500 -0.29(-1.95%)
Jul 02, 2003 14.48 14.82 14.19 14.81 82,600 +0.49(+3.42%)
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.