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, 2005 37.90 38.67 37.07 37.77 162,535 -0.23(-0.61%)
Sep 29, 2005 37.60 38.20 37.03 38.00 87,644 +0.18(+0.48%)
Sep 28, 2005 38.50 39.04 37.32 37.82 147,054 -0.66(-1.72%)
Sep 27, 2005 40.06 40.06 37.92 38.48 154,950 -1.58(-3.94%)
Sep 26, 2005 38.81 40.60 38.76 40.06 166,222 +1.48(+3.84%)
Sep 23, 2005 38.58 39.18 37.08 38.58 148,929 +1.11(+2.96%)
Sep 22, 2005 37.47 37.95 35.76 37.47 165,676 -0.41(-1.08%)
Sep 21, 2005 38.45 38.82 37.41 37.88 100,677 -0.82(-2.12%)
Sep 20, 2005 40.20 40.72 38.47 38.70 138,983 -1.42(-3.54%)
Sep 19, 2005 40.40 40.76 39.67 40.12 76,796 -0.71(-1.74%)
Sep 16, 2005 40.64 41.97 40.29 40.83 210,925 +0.39(+0.96%)
Sep 15, 2005 40.85 41.22 39.97 40.44 287,662 -0.49(-1.20%)
Sep 14, 2005 40.22 41.13 40.02 40.93 119,000 +0.71(+1.77%)
Sep 13, 2005 40.80 40.87 39.85 40.22 107,323 -0.78(-1.90%)
Sep 12, 2005 41.12 41.58 40.69 41.00 137,136 -0.53(-1.28%)
Sep 09, 2005 40.62 41.53 40.62 41.53 98,203 +0.80(+1.96%)
Sep 08, 2005 41.26 41.29 40.28 40.73 67,932 -0.39(-0.95%)
Sep 07, 2005 39.88 41.20 39.76 41.12 106,577 +1.16(+2.90%)
Sep 06, 2005 39.50 40.15 39.19 39.96 165,801 +0.37(+0.93%)
Sep 02, 2005 40.71 41.58 39.36 39.59 125,816 -1.35(-3.30%)
Sep 01, 2005 41.01 42.10 40.44 40.94 95,496 -0.28(-0.68%)
Aug 31, 2005 39.77 41.22 39.28 41.22 143,847 +1.25(+3.13%)
Aug 30, 2005 39.55 40.31 38.87 39.97 171,208 +0.64(+1.63%)
Aug 29, 2005 41.03 41.03 38.83 39.33 237,232 -1.70(-4.14%)
Aug 26, 2005 42.60 42.66 40.87 41.03 108,528 -1.87(-4.36%)
Aug 25, 2005 41.88 42.90 41.47 42.90 149,337 +1.03(+2.46%)
Aug 24, 2005 41.54 42.45 40.78 41.87 127,302 +0.59(+1.43%)
Aug 23, 2005 40.88 41.65 40.28 41.28 104,662 +0.59(+1.45%)
Aug 22, 2005 40.87 40.87 40.46 40.69 97,955 +0.10(+0.25%)
Aug 19, 2005 40.50 41.51 40.42 40.59 69,328 +0.21(+0.52%)
Aug 18, 2005 41.29 41.54 40.25 40.38 81,894 -1.25(-3.00%)
Aug 17, 2005 39.84 41.97 39.82 41.63 164,258 +1.87(+4.70%)
Aug 16, 2005 41.10 41.20 39.18 39.76 148,347 -1.34(-3.26%)
Aug 15, 2005 41.08 41.50 40.61 41.10 137,172 -0.02(-0.05%)
Aug 12, 2005 40.78 41.37 40.03 41.12 104,701 +0.14(+0.34%)
Aug 11, 2005 40.40 41.00 40.17 40.98 94,883 +0.57(+1.41%)
Aug 10, 2005 40.52 41.90 39.91 40.41 189,481 +0.07(+0.17%)
Aug 09, 2005 39.43 40.62 39.43 40.34 174,912 +0.71(+1.79%)
Aug 08, 2005 38.92 39.83 38.00 39.63 117,186 +0.81(+2.09%)
Aug 05, 2005 39.50 40.00 38.40 38.82 129,161 -0.71(-1.80%)
Aug 04, 2005 39.76 40.59 39.52 39.53 102,971 -0.23(-0.58%)
Aug 03, 2005 41.47 41.47 39.60 39.76 119,338 -1.78(-4.29%)
Aug 02, 2005 39.70 41.60 39.70 41.54 159,984 +1.67(+4.19%)
Aug 01, 2005 39.20 40.50 38.73 39.87 191,522 +0.22(+0.55%)
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%)
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.