Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	45.16	45.65	44.70	45.27	60,273	-0.19(-0.41%)
Sep 27, 2012	44.10	45.66	43.95	45.46	41,061	+1.46(+3.32%)
Sep 26, 2012	44.34	44.34	43.71	44.00	61,115	-0.09(-0.21%)
Sep 25, 2012	46.00	46.05	43.89	44.09	105,106	-1.62(-3.55%)
Sep 24, 2012	45.45	45.88	44.83	45.71	56,750	+0.08(+0.19%)
Sep 21, 2012	46.09	46.30	45.48	45.63	147,663	+0.09(+0.20%)
Sep 20, 2012	45.28	45.81	45.28	45.54	46,210	+0.11(+0.24%)
Sep 19, 2012	46.01	46.49	45.36	45.43	47,760	-0.56(-1.21%)
Sep 18, 2012	45.63	46.05	45.46	45.98	44,507	+0.07(+0.15%)
Sep 17, 2012	45.81	46.09	45.44	45.92	38,475	-0.04(-0.09%)
Sep 14, 2012	45.85	46.19	45.58	45.96	90,714	+0.46(+1.00%)
Sep 13, 2012	44.46	45.77	44.46	45.50	71,622	+0.90(+2.01%)
Sep 12, 2012	45.12	45.17	44.37	44.61	75,744	-0.27(-0.60%)
Sep 11, 2012	44.58	45.10	44.38	44.88	88,632	+0.46(+1.05%)
Sep 10, 2012	44.28	44.61	43.95	44.41	106,318	+0.00(+0.00%)
Sep 07, 2012	44.76	44.81	44.16	44.41	60,221	-0.14(-0.30%)
Sep 06, 2012	43.52	44.55	43.35	44.55	121,882	+1.35(+3.13%)
Sep 05, 2012	42.94	43.29	42.87	43.19	83,715	+0.09(+0.21%)
Sep 04, 2012	42.91	43.24	42.29	43.10	231,927	+0.40(+0.92%)
Aug 31, 2012	42.46	42.87	42.03	42.71	122,550	+0.42(+0.99%)
Aug 30, 2012	42.37	42.81	42.09	42.29	53,152	-0.20(-0.47%)
Aug 29, 2012	42.57	42.89	42.40	42.49	40,820	-0.10(-0.24%)
Aug 27, 2012	41.87	42.60	41.47	42.59	117,553	+1.05(+2.53%)
Aug 24, 2012	41.65	42.00	41.24	41.54	23,427	-0.32(-0.76%)
Aug 23, 2012	41.66	42.05	41.29	41.86	53,521	+0.18(+0.42%)
Aug 22, 2012	42.02	42.16	41.43	41.68	188,710	-0.34(-0.80%)
Aug 21, 2012	42.57	43.26	41.97	42.02	53,537	-0.67(-1.58%)
Aug 20, 2012	42.55	42.75	42.26	42.69	30,043	-0.14(-0.33%)
Aug 17, 2012	42.08	42.87	42.00	42.83	37,633	+0.60(+1.41%)
Aug 16, 2012	41.65	42.64	41.03	42.24	44,716	+0.60(+1.43%)
Aug 15, 2012	41.33	42.03	38.89	41.64	49,828	+0.08(+0.20%)
Aug 14, 2012	42.06	42.34	41.46	41.55	56,120	-0.40(-0.96%)
Aug 13, 2012	42.03	42.23	41.18	41.96	55,894	-0.34(-0.81%)
Aug 10, 2012	41.66	42.71	41.66	42.30	93,417	+0.23(+0.54%)
Aug 09, 2012	43.24	43.45	41.94	42.08	78,141	-1.32(-3.04%)
Aug 08, 2012	42.66	43.59	42.54	43.40	75,194	+0.26(+0.60%)
Aug 07, 2012	42.87	43.59	42.66	43.13	123,067	+0.35(+0.83%)
Aug 06, 2012	41.45	44.45	41.45	42.78	150,086	+1.16(+2.79%)
Aug 03, 2012	39.28	41.70	38.58	41.62	191,752	+5.46(+15.11%)
Aug 02, 2012	35.72	36.60	35.02	36.16	66,256	+0.13(+0.37%)
Aug 01, 2012	36.59	36.81	35.97	36.02	97,414	-0.51(-1.40%)
Jul 31, 2012	36.02	36.71	36.02	36.54	78,360	+0.50(+1.38%)
Jul 30, 2012	35.81	36.45	35.81	36.04	57,133	+0.28(+0.78%)
Jul 27, 2012	34.98	36.16	34.86	35.76	62,016	+0.80(+2.28%)
Jul 26, 2012	35.07	35.18	34.53	34.97	56,743	+0.36(+1.04%)
Jul 25, 2012	33.46	35.16	33.46	34.60	70,307	+1.44(+4.33%)
Jul 24, 2012	33.34	33.44	32.85	33.17	77,287	-0.12(-0.35%)
Jul 23, 2012	32.79	33.53	32.61	33.28	88,886	+0.10(+0.30%)
Jul 20, 2012	32.81	33.67	32.11	33.18	80,425	+0.01(+0.03%)
Jul 19, 2012	33.42	33.62	33.06	33.17	36,254	-0.14(-0.43%)
Jul 18, 2012	32.88	33.55	32.83	33.32	37,323	+0.51(+1.56%)
Jul 17, 2012	32.75	33.22	32.52	32.81	58,093	+0.20(+0.62%)
Jul 16, 2012	32.63	33.00	32.54	32.60	51,955	-0.20(-0.62%)
Jul 13, 2012	32.01	32.91	31.79	32.81	100,800	+0.98(+3.06%)
Jul 12, 2012	31.94	32.02	31.52	31.83	113,425	-0.24(-0.76%)
Jul 11, 2012	31.96	32.15	31.80	32.07	96,173	-0.15(-0.47%)
Jul 10, 2012	32.99	33.02	32.19	32.23	59,493	-0.47(-1.44%)
Jul 09, 2012	32.70	32.97	32.38	32.70	155,603	-0.20(-0.61%)
Jul 06, 2012	33.28	33.56	32.66	32.90	41,539	-0.82(-2.42%)
Jul 05, 2012	33.90	34.10	33.54	33.71	52,800	-0.39(-1.16%)
Jul 03, 2012	32.96	34.12	32.96	34.11	52,870	+1.01(+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.

M T S Systems Cp (NQ: MTSC )

Historical Prices

Free News Feed