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 30, 2002 11.45 12.28 11.39 11.58 51,277 +0.46(+4.14%)
Aug 29, 2002 11.01 12.24 11.01 11.12 119,258 +0.13(+1.18%)
Aug 28, 2002 11.80 12.38 10.73 10.99 33,300 -0.93(-7.80%)
Aug 27, 2002 12.75 12.75 11.92 11.92 32,200 -0.51(-4.10%)
Aug 26, 2002 12.02 12.70 12.02 12.43 47,900 +0.46(+3.84%)
Aug 23, 2002 12.02 12.02 11.79 11.97 65,500 -0.05(-0.42%)
Aug 22, 2002 11.00 12.04 11.00 12.02 22,400 +0.72(+6.37%)
Aug 21, 2002 11.10 11.62 10.96 11.30 22,500 +0.11(+0.98%)
Aug 20, 2002 11.52 11.94 11.08 11.19 19,500 -1.41(-11.19%)
Aug 16, 2002 12.35 12.70 12.25 12.60 16,300 +0.20(+1.61%)
Aug 15, 2002 12.50 12.67 12.32 12.40 26,700 -0.05(-0.40%)
Aug 14, 2002 11.69 12.70 11.56 12.45 45,800 +0.59(+4.97%)
Aug 13, 2002 12.28 12.63 11.69 11.86 47,250 -0.74(-5.87%)
Aug 12, 2002 12.63 12.77 12.45 12.60 2,600,000 -0.15(-1.18%)
Aug 07, 2002 12.69 12.75 12.09 12.75 49,200 +0.06(+0.47%)
Aug 06, 2002 12.07 12.69 11.87 12.69 42,600 +1.03(+8.83%)
Aug 05, 2002 11.81 12.16 11.43 11.66 890,000 -0.48(-3.95%)
Aug 02, 2002 12.14 12.17 11.40 12.14 33,700 +0.34(+2.88%)
Aug 01, 2002 11.94 12.00 11.49 11.80 50,800 -0.30(-2.48%)
Jul 31, 2002 12.12 12.32 11.50 12.10 55,300 -0.01(-0.08%)
Jul 30, 2002 12.35 12.90 12.11 12.11 116,400 -0.94(-7.20%)
Jul 29, 2002 12.59 13.05 12.31 13.05 167,200 +0.10(+0.77%)
Jul 26, 2002 12.39 12.97 12.09 12.95 46,000 +0.55(+4.44%)
Jul 25, 2002 11.75 12.70 11.75 12.40 40,800 +0.66(+5.62%)
Jul 24, 2002 11.29 11.74 10.60 11.74 47,100 +0.24(+2.09%)
Jul 23, 2002 11.38 11.99 11.35 11.50 82,300 -0.29(-2.46%)
Jul 22, 2002 12.45 12.75 11.41 11.79 36,500 -0.75(-5.98%)
Jul 19, 2002 12.39 12.89 12.39 12.54 93,300 -0.02(-0.16%)
Jul 17, 2002 12.31 13.00 12.31 12.56 49,800 -0.34(-2.64%)
Jul 12, 2002 13.10 13.12 12.75 12.90 47,800 -0.15(-1.15%)
Jul 11, 2002 12.80 13.10 12.71 13.05 79,000 +0.21(+1.64%)
Jul 10, 2002 12.95 13.05 12.64 12.84 50,500 -0.34(-2.59%)
Jul 09, 2002 12.42 12.85 12.04 13.18 74,200 +0.76(+6.13%)
Jul 08, 2002 11.95 12.42 11.95 12.42 62,400 +0.47(+3.93%)
Jul 05, 2002 11.57 11.95 11.57 11.95 36,600 +0.20(+1.70%)
Jul 04, 2002 11.95 11.95 11.61 11.75 95,500 +0.00(+0.00%)
Jul 03, 2002 11.95 11.95 11.61 11.75 95,500 -0.20(-1.67%)
Jul 02, 2002 12.60 12.60 11.95 11.95 44,300 -0.31(-2.53%)
Jul 01, 2002 12.76 12.93 12.25 12.26 63,400 -0.29(-2.31%)
Jun 28, 2002 11.78 13.17 11.65 12.55 286,400 +0.80(+6.81%)
Jun 27, 2002 11.40 11.75 11.00 11.75 62,800 +0.35(+3.07%)
Jun 26, 2002 10.70 11.70 10.51 11.40 51,200 +0.62(+5.75%)
Jun 25, 2002 11.01 11.71 10.78 10.78 113,900 -0.32(-2.88%)
Jun 21, 2002 11.20 11.32 11.03 11.10 51,100 -0.04(-0.36%)
Jun 20, 2002 11.15 11.52 11.05 11.14 45,600 +0.00(+0.00%)
Jun 19, 2002 10.80 11.32 10.80 11.14 74,500 +0.17(+1.55%)
Jun 18, 2002 10.83 11.20 10.80 10.97 34,500 +0.46(+4.38%)
Jun 17, 2002 10.45 11.00 10.40 10.51 74,500 +0.01(+0.10%)
Jun 14, 2002 10.75 10.95 10.44 10.50 83,500 -0.79(-7.00%)
Jun 12, 2002 10.70 11.50 10.70 11.29 57,800 +0.49(+4.54%)
Jun 11, 2002 10.65 11.06 10.64 10.80 58,400 +0.18(+1.69%)
Jun 10, 2002 10.20 10.64 10.09 10.62 52,100 +0.17(+1.63%)
Jun 07, 2002 10.31 10.45 10.09 10.45 39,100 +0.04(+0.38%)
Jun 06, 2002 10.50 10.56 10.41 10.41 55,100 -0.09(-0.86%)
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.