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, 2009 29.48 29.58 28.77 29.21 68,135 -0.16(-0.54%)
Sep 29, 2009 29.84 30.20 29.37 29.37 42,033 -0.42(-1.41%)
Sep 28, 2009 29.19 30.25 29.19 29.79 60,167 +0.69(+2.37%)
Sep 25, 2009 29.37 29.89 29.02 29.10 40,155 -0.44(-1.49%)
Sep 24, 2009 29.76 30.08 29.40 29.54 54,158 -0.28(-0.94%)
Sep 23, 2009 30.10 30.42 29.82 29.82 31,303 -0.16(-0.53%)
Sep 22, 2009 29.93 30.24 29.55 29.98 28,306 +0.16(+0.54%)
Sep 21, 2009 30.01 30.92 29.73 29.82 47,599 -0.37(-1.23%)
Sep 18, 2009 30.23 30.64 29.62 30.19 111,761 -0.07(-0.23%)
Sep 17, 2009 30.00 30.47 29.82 30.26 38,681 +0.39(+1.31%)
Sep 16, 2009 29.37 29.96 29.37 29.87 91,822 +0.50(+1.70%)
Sep 15, 2009 29.10 29.50 28.97 29.37 56,300 +0.39(+1.35%)
Sep 14, 2009 28.92 29.26 28.77 28.98 42,676 -0.05(-0.17%)
Sep 11, 2009 28.65 29.31 28.65 29.03 44,340 +0.38(+1.33%)
Sep 10, 2009 28.08 28.65 27.90 28.65 102,286 +0.61(+2.18%)
Sep 09, 2009 27.92 28.38 27.92 28.04 50,590 +0.12(+0.43%)
Sep 08, 2009 27.04 27.94 26.88 27.92 106,822 +1.01(+3.75%)
Sep 04, 2009 26.34 27.00 26.16 26.91 52,334 +0.59(+2.24%)
Sep 03, 2009 26.46 26.65 26.12 26.32 52,914 +0.00(+0.00%)
Sep 02, 2009 26.20 26.42 26.17 26.32 78,357 -0.03(-0.11%)
Sep 01, 2009 26.47 27.15 26.04 26.35 103,968 -0.19(-0.72%)
Aug 31, 2009 26.86 27.11 26.26 26.54 74,769 -0.47(-1.74%)
Aug 28, 2009 27.23 27.28 26.80 27.01 82,441 -0.14(-0.52%)
Aug 27, 2009 26.99 27.21 26.54 27.15 52,752 +0.21(+0.78%)
Aug 26, 2009 26.83 27.00 26.65 26.94 54,836 +0.21(+0.79%)
Aug 25, 2009 26.49 26.98 26.33 26.73 70,807 +0.41(+1.56%)
Aug 24, 2009 26.10 26.35 25.88 26.32 66,751 +0.34(+1.31%)
Aug 21, 2009 25.53 26.53 25.42 25.98 93,973 +0.76(+3.01%)
Aug 20, 2009 25.00 25.30 24.80 25.22 96,138 +0.25(+1.00%)
Aug 19, 2009 24.54 24.99 24.51 24.97 46,211 +0.21(+0.85%)
Aug 18, 2009 24.47 24.88 23.85 24.76 54,390 +0.36(+1.48%)
Aug 17, 2009 24.00 24.57 24.00 24.40 66,559 -0.04(-0.16%)
Aug 14, 2009 24.79 24.82 24.25 24.44 63,733 -0.31(-1.25%)
Aug 13, 2009 24.68 24.95 24.28 24.75 55,410 +0.28(+1.14%)
Aug 12, 2009 24.08 24.89 24.08 24.47 50,607 +0.49(+2.04%)
Aug 11, 2009 24.10 24.15 23.90 23.98 60,551 -0.17(-0.70%)
Aug 10, 2009 23.77 24.64 23.54 24.15 91,658 +0.31(+1.30%)
Aug 07, 2009 23.98 24.00 23.52 23.84 81,006 +0.22(+0.93%)
Aug 06, 2009 23.91 23.91 23.41 23.62 72,515 -0.09(-0.38%)
Aug 05, 2009 23.99 23.99 23.46 23.71 73,349 -0.29(-1.21%)
Aug 04, 2009 23.44 24.00 23.44 24.00 116,853 +0.47(+2.00%)
Aug 03, 2009 23.61 23.70 23.21 23.53 91,664 +0.10(+0.43%)
Jul 31, 2009 23.32 23.74 23.02 23.43 96,808 +0.08(+0.34%)
Jul 30, 2009 23.50 23.69 23.28 23.35 81,758 +0.18(+0.78%)
Jul 29, 2009 23.10 23.36 22.86 23.17 127,859 -0.04(-0.17%)
Jul 28, 2009 23.00 23.21 22.90 23.21 80,609 +0.06(+0.26%)
Jul 27, 2009 23.20 23.38 23.01 23.15 104,887 -0.24(-1.03%)
Jul 24, 2009 22.75 23.45 22.70 23.39 198,290 +0.68(+2.99%)
Jul 23, 2009 22.13 22.99 22.08 22.71 190,232 +0.63(+2.85%)
Jul 22, 2009 22.09 22.31 21.87 22.08 73,509 -0.02(-0.09%)
Jul 21, 2009 21.88 22.18 21.69 22.10 94,702 +0.30(+1.38%)
Jul 20, 2009 21.80 22.01 21.61 21.80 149,893 +0.09(+0.41%)
Jul 17, 2009 22.08 22.08 21.57 21.71 83,304 -0.38(-1.72%)
Jul 16, 2009 21.55 22.11 21.55 22.09 78,083 +0.38(+1.75%)
Jul 15, 2009 21.38 21.73 21.32 21.71 90,659 +0.55(+2.60%)
Jul 14, 2009 21.05 21.22 20.79 21.16 84,926 +0.03(+0.14%)
Jul 13, 2009 20.93 21.15 20.82 21.13 89,549 -0.03(-0.14%)
Jul 10, 2009 20.54 21.21 20.54 21.16 98,344 +0.46(+2.22%)
Jul 09, 2009 21.35 21.35 20.66 20.70 97,706 -0.58(-2.73%)
Jul 08, 2009 20.94 21.41 20.61 21.28 203,172 +0.37(+1.77%)
Jul 07, 2009 21.02 21.19 20.88 20.91 130,690 -0.06(-0.29%)
Jul 06, 2009 20.97 21.14 20.59 20.97 161,149 +0.05(+0.24%)
Jul 02, 2009 21.20 21.28 20.86 20.92 107,937 -0.37(-1.74%)
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.