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 (%)
Aug 29, 2003 10.81 10.91 10.65 10.65 112,208 -0.11(-1.03%)
Aug 28, 2003 10.88 11.06 10.68 10.76 197,497 +0.06(+0.52%)
Aug 27, 2003 10.24 11.20 10.24 10.71 119,630 +0.20(+1.89%)
Aug 26, 2003 10.68 10.71 10.27 10.51 89,313 -0.06(-0.53%)
Aug 25, 2003 10.99 11.11 10.56 10.56 63,400 -0.41(-3.76%)
Aug 22, 2003 11.52 11.60 10.83 10.98 77,866 -0.41(-3.63%)
Aug 21, 2003 11.30 11.65 11.30 11.39 66,419 +0.09(+0.77%)
Aug 20, 2003 11.53 11.64 11.30 11.30 62,771 -0.45(-3.79%)
Aug 19, 2003 11.97 11.97 11.69 11.75 79,250 -0.02(-0.14%)
Aug 18, 2003 11.31 11.94 11.22 11.77 90,823 +0.63(+5.64%)
Aug 15, 2003 11.50 11.53 11.14 11.14 15,850 -0.34(-2.98%)
Aug 14, 2003 11.03 11.48 11.03 11.48 135,354 +0.36(+3.22%)
Aug 13, 2003 11.46 11.49 11.09 11.12 65,161 -0.35(-3.05%)
Aug 12, 2003 10.97 11.52 10.92 11.47 50,191 +0.25(+2.20%)
Aug 11, 2003 10.94 11.22 10.84 11.22 78,244 +0.29(+2.62%)
Aug 08, 2003 11.03 11.21 10.91 10.94 55,852 -0.19(-1.71%)
Aug 07, 2003 10.93 11.28 10.82 11.13 97,113 -0.02(-0.21%)
Aug 06, 2003 10.75 11.62 10.75 11.15 75,350 +0.40(+3.69%)
Aug 05, 2003 10.87 11.05 10.76 10.76 88,181 -0.16(-1.46%)
Aug 04, 2003 10.89 11.38 10.79 10.91 58,745 -0.45(-3.99%)
Aug 01, 2003 11.76 11.76 11.08 11.37 37,360 -0.52(-4.35%)
Jul 31, 2003 11.46 11.99 11.13 11.88 65,664 +0.42(+3.68%)
Jul 30, 2003 11.04 11.59 11.02 11.46 37,738 +0.27(+2.41%)
Jul 29, 2003 11.61 11.92 11.15 11.19 66,167 -0.63(-5.31%)
Jul 28, 2003 11.65 11.92 11.62 11.82 51,449 -0.02(-0.20%)
Jul 25, 2003 11.69 11.87 11.62 11.84 12,956 +0.11(+0.95%)
Jul 24, 2003 11.84 12.04 11.73 11.73 38,870 -0.15(-1.27%)
Jul 23, 2003 11.69 11.92 11.69 11.88 58,997 +0.09(+0.74%)
Jul 22, 2003 11.92 11.99 11.70 11.80 34,719 -0.14(-1.13%)
Jul 21, 2003 11.73 12.00 11.60 11.93 210,957 -0.06(-0.53%)
Jul 18, 2003 11.57 12.12 11.57 12.00 97,742 +0.25(+2.17%)
Jul 17, 2003 11.87 12.12 11.44 11.74 76,860 -0.28(-2.31%)
Jul 16, 2003 11.77 12.08 11.77 12.02 137,870 +0.02(+0.13%)
Jul 15, 2003 12.02 12.22 11.62 12.00 236,870 +0.20(+1.68%)
Jul 14, 2003 11.68 12.04 11.47 11.80 174,854 -0.13(-1.07%)
Jul 11, 2003 11.73 11.96 11.69 11.93 56,104 +0.06(+0.54%)
Jul 10, 2003 11.96 12.00 11.69 11.87 81,514 -0.13(-1.06%)
Jul 09, 2003 11.60 12.00 11.60 12.00 176,866 +0.07(+0.60%)
Jul 08, 2003 11.67 11.92 11.49 11.92 139,002 +0.25(+2.18%)
Jul 07, 2003 11.53 11.83 11.38 11.67 101,264 +0.13(+1.09%)
Jul 03, 2003 11.52 11.76 11.45 11.54 19,498 -0.23(-1.95%)
Jul 02, 2003 11.51 11.78 11.28 11.77 103,906 +0.39(+3.42%)
Jul 01, 2003 11.42 11.57 10.97 11.38 61,387 -0.15(-1.32%)
Jun 30, 2003 10.53 11.67 10.72 11.54 195,771 +0.89(+8.37%)
Jun 27, 2003 10.88 11.18 10.49 10.64 51,449 -0.48(-4.28%)
Jun 26, 2003 11.18 11.29 10.76 11.12 88,936 -0.27(-2.38%)
Jun 25, 2003 11.40 11.55 11.26 11.39 37,612 -0.02(-0.14%)
Jun 24, 2003 11.50 11.72 11.33 11.41 84,659 -0.23(-1.98%)
Jun 23, 2003 11.67 11.88 11.53 11.64 92,584 -0.15(-1.28%)
Jun 20, 2003 11.65 11.92 11.61 11.79 126,171 -0.02(-0.20%)
Jun 19, 2003 11.77 11.86 11.70 11.81 83,527 +0.01(+0.07%)
Jun 18, 2003 11.73 11.88 11.73 11.80 41,637 +0.04(+0.34%)
Jun 17, 2003 11.77 11.96 11.77 11.77 139,128 +0.03(+0.27%)
Jun 16, 2003 11.92 12.01 11.73 11.73 145,544 -0.14(-1.20%)
Jun 13, 2003 11.84 12.12 11.71 11.88 109,189 +0.03(+0.27%)
Jun 12, 2003 11.81 11.92 11.71 11.84 97,113 -0.04(-0.33%)
Jun 11, 2003 11.78 12.12 11.67 11.88 336,499 -0.04(-0.33%)
Jun 10, 2003 11.53 11.92 11.53 11.92 342,537 +0.33(+2.88%)
Jun 09, 2003 11.73 11.74 11.46 11.59 368,177 -0.14(-1.22%)
Jun 06, 2003 11.92 11.92 11.69 11.73 128,561 -0.17(-1.47%)
Jun 05, 2003 11.74 11.92 11.64 11.91 284,924 +0.10(+0.88%)
Jun 04, 2003 11.87 11.88 11.62 11.80 124,033 +0.11(+0.95%)
Jun 03, 2003 11.84 11.84 11.56 11.69 86,043 -0.08(-0.68%)
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.