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 29, 2006 32.32 32.54 32.00 32.34 123,242 -0.12(-0.37%)
Sep 28, 2006 32.50 32.57 31.91 32.46 146,850 +0.13(+0.40%)
Sep 27, 2006 31.85 32.63 31.85 32.33 98,434 +0.33(+1.03%)
Sep 26, 2006 31.59 32.43 31.59 32.00 97,382 +0.28(+0.88%)
Sep 25, 2006 30.95 31.83 30.95 31.72 74,660 +0.72(+2.32%)
Sep 22, 2006 31.58 31.76 30.86 31.00 101,522 -0.67(-2.12%)
Sep 21, 2006 32.80 32.95 31.58 31.67 198,487 -1.25(-3.80%)
Sep 20, 2006 32.66 33.14 32.30 32.92 60,877 +0.64(+1.98%)
Sep 19, 2006 32.64 32.64 31.90 32.28 141,466 -0.26(-0.80%)
Sep 18, 2006 31.86 32.75 31.86 32.54 62,210 +0.54(+1.69%)
Sep 15, 2006 32.59 32.95 31.89 32.00 150,282 -0.35(-1.08%)
Sep 14, 2006 31.80 32.37 31.80 32.35 96,965 +0.35(+1.09%)
Sep 13, 2006 32.65 32.76 31.82 32.00 138,969 -0.69(-2.11%)
Sep 12, 2006 32.16 32.88 31.75 32.69 64,258 +0.68(+2.12%)
Sep 11, 2006 32.09 32.30 31.92 32.01 73,056 -0.29(-0.90%)
Sep 08, 2006 31.96 32.43 31.70 32.30 110,031 +0.53(+1.67%)
Sep 07, 2006 31.83 32.48 31.64 31.77 121,800 -0.11(-0.35%)
Sep 06, 2006 33.19 33.25 31.87 31.88 126,432 -1.63(-4.86%)
Sep 05, 2006 33.49 33.84 33.19 33.51 81,236 -0.05(-0.15%)
Sep 01, 2006 33.71 34.04 33.49 33.56 79,135 -0.01(-0.03%)
Aug 31, 2006 34.42 34.88 33.46 33.57 116,785 -0.85(-2.47%)
Aug 30, 2006 34.92 35.47 34.23 34.42 173,243 -0.62(-1.77%)
Aug 29, 2006 32.21 35.48 31.79 35.04 338,312 +3.60(+11.45%)
Aug 28, 2006 32.09 32.20 31.12 31.44 106,144 -0.55(-1.72%)
Aug 25, 2006 32.68 32.92 31.79 31.99 92,062 -0.82(-2.50%)
Aug 24, 2006 33.88 33.97 32.67 32.81 89,247 -0.91(-2.70%)
Aug 23, 2006 34.46 34.85 33.59 33.72 60,190 -0.76(-2.20%)
Aug 22, 2006 34.42 34.93 34.08 34.48 69,812 +0.15(+0.44%)
Aug 21, 2006 34.81 35.19 34.12 34.33 61,957 -0.93(-2.64%)
Aug 18, 2006 36.20 36.20 34.75 35.26 68,986 -0.77(-2.14%)
Aug 17, 2006 34.71 36.15 34.71 36.03 179,153 +1.20(+3.45%)
Aug 16, 2006 34.39 34.97 33.87 34.83 135,934 +0.55(+1.60%)
Aug 15, 2006 33.85 34.90 33.57 34.28 192,519 +0.85(+2.54%)
Aug 14, 2006 34.52 35.44 33.41 33.43 87,603 -0.82(-2.39%)
Aug 11, 2006 35.38 35.38 33.90 34.25 61,244 -1.33(-3.74%)
Aug 10, 2006 35.30 35.87 34.87 35.58 172,921 -0.04(-0.11%)
Aug 09, 2006 36.03 36.84 35.36 35.62 160,144 +0.12(+0.34%)
Aug 08, 2006 36.04 36.23 35.36 35.50 76,569 -0.43(-1.20%)
Aug 07, 2006 35.91 36.14 35.23 35.93 74,853 -0.27(-0.75%)
Aug 04, 2006 36.50 37.38 35.19 36.20 75,056 +0.17(+0.47%)
Aug 03, 2006 35.63 36.75 35.35 36.03 83,606 -0.02(-0.06%)
Aug 02, 2006 35.26 36.35 35.07 36.05 73,556 +0.65(+1.84%)
Aug 01, 2006 36.45 36.65 34.88 35.40 126,088 -1.46(-3.96%)
Jul 31, 2006 35.05 37.05 35.05 36.86 117,708 +1.36(+3.83%)
Jul 28, 2006 33.71 35.64 33.53 35.50 84,246 +2.31(+6.96%)
Jul 27, 2006 33.91 34.54 32.28 33.19 179,169 -1.12(-3.26%)
Jul 26, 2006 33.94 35.32 33.60 34.31 77,336 -0.13(-0.38%)
Jul 25, 2006 34.63 35.09 33.79 34.44 85,938 -0.02(-0.06%)
Jul 24, 2006 33.40 34.66 33.40 34.46 64,511 +1.42(+4.30%)
Jul 21, 2006 33.92 33.97 32.67 33.04 80,614 -1.09(-3.19%)
Jul 20, 2006 35.53 35.97 33.98 34.13 63,125 -1.19(-3.37%)
Jul 19, 2006 34.48 36.25 34.34 35.32 72,972 +0.72(+2.08%)
Jul 18, 2006 34.30 35.06 33.83 34.60 110,889 +0.41(+1.20%)
Jul 17, 2006 35.37 35.54 34.04 34.19 234,058 -1.23(-3.47%)
Jul 14, 2006 35.45 35.92 34.80 35.42 81,606 -0.12(-0.34%)
Jul 13, 2006 36.19 36.77 35.19 35.54 88,782 -0.97(-2.66%)
Jul 12, 2006 37.37 37.37 36.42 36.51 63,266 -0.96(-2.56%)
Jul 11, 2006 37.07 37.47 36.04 37.47 79,705 +0.27(+0.73%)
Jul 10, 2006 38.52 38.72 36.77 37.20 71,580 -1.28(-3.33%)
Jul 07, 2006 38.36 39.36 38.21 38.48 112,601 -0.27(-0.70%)
Jul 06, 2006 38.05 39.09 37.78 38.75 116,625 +0.81(+2.13%)
Jul 05, 2006 38.69 38.94 37.76 37.94 69,981 -1.20(-3.07%)
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.