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 (%)
Dec 31, 2008 25.59 27.20 25.59 26.64 85,289 +1.15(+4.51%)
Dec 30, 2008 25.35 25.63 25.20 25.49 67,683 +0.44(+1.76%)
Dec 29, 2008 25.64 25.81 24.79 25.05 51,649 -0.59(-2.30%)
Dec 26, 2008 26.06 26.44 25.06 25.64 40,282 -0.26(-1.00%)
Dec 24, 2008 25.37 25.96 24.91 25.90 37,820 +0.62(+2.45%)
Dec 23, 2008 25.45 26.10 24.99 25.28 77,435 -0.04(-0.16%)
Dec 22, 2008 25.92 26.38 24.39 25.32 95,498 -0.55(-2.13%)
Dec 19, 2008 26.53 27.00 25.53 25.87 167,420 -0.11(-0.42%)
Dec 18, 2008 25.45 26.54 25.11 25.98 139,431 +0.41(+1.60%)
Dec 17, 2008 25.40 25.94 24.82 25.57 91,027 +0.01(+0.04%)
Dec 16, 2008 24.13 25.64 23.80 25.56 126,055 +1.84(+7.76%)
Dec 15, 2008 24.05 24.32 23.40 23.72 155,162 -0.23(-0.96%)
Dec 12, 2008 22.81 24.01 22.29 23.95 107,814 +0.65(+2.79%)
Dec 11, 2008 23.86 24.32 23.00 23.30 146,008 -0.90(-3.72%)
Dec 10, 2008 24.73 25.18 23.85 24.20 92,470 -0.32(-1.31%)
Dec 09, 2008 23.66 25.02 23.65 24.52 205,475 +0.56(+2.34%)
Dec 08, 2008 24.95 24.95 23.56 23.96 251,226 -0.35(-1.44%)
Dec 05, 2008 24.83 25.37 23.70 24.31 361,669 -0.57(-2.29%)
Dec 04, 2008 26.46 27.03 24.46 24.88 134,228 -1.78(-6.68%)
Dec 03, 2008 25.93 27.66 25.35 26.66 129,674 +0.57(+2.18%)
Dec 02, 2008 26.15 26.42 25.79 26.09 592,710 +0.55(+2.15%)
Dec 01, 2008 25.31 26.29 24.51 25.54 404,479 -0.47(-1.81%)
Nov 28, 2008 25.88 26.77 25.50 26.01 56,481 -0.23(-0.88%)
Nov 26, 2008 23.31 26.52 23.31 26.24 230,048 +2.69(+11.42%)
Nov 25, 2008 23.15 23.83 22.64 23.55 133,025 +0.74(+3.24%)
Nov 24, 2008 22.48 23.59 22.18 22.81 165,118 +0.81(+3.68%)
Nov 21, 2008 22.96 23.24 21.12 22.00 231,737 -0.80(-3.51%)
Nov 20, 2008 24.68 24.98 22.54 22.80 114,404 -1.93(-7.80%)
Nov 19, 2008 26.55 26.89 24.65 24.73 98,993 -1.75(-6.61%)
Nov 18, 2008 26.71 27.31 25.56 26.48 123,426 -0.02(-0.08%)
Nov 17, 2008 25.63 27.49 25.63 26.50 157,418 +0.68(+2.63%)
Nov 14, 2008 31.81 32.17 25.82 25.82 264,761 -1.19(-4.41%)
Nov 13, 2008 26.30 27.72 25.03 27.01 266,372 +0.28(+1.05%)
Nov 12, 2008 30.74 31.86 26.50 26.73 257,965 -4.63(-14.76%)
Nov 11, 2008 31.60 32.33 31.36 31.36 102,681 -0.48(-1.51%)
Nov 10, 2008 32.90 33.21 31.58 31.84 52,760 -0.30(-0.93%)
Nov 07, 2008 32.02 32.92 31.69 32.14 89,715 +0.52(+1.64%)
Nov 06, 2008 31.78 32.58 31.49 31.62 66,095 -0.42(-1.31%)
Nov 05, 2008 32.90 34.01 31.92 32.04 64,986 -1.21(-3.64%)
Nov 04, 2008 34.33 34.33 32.85 33.25 75,606 +0.11(+0.33%)
Nov 03, 2008 33.38 33.68 31.78 33.14 123,918 +0.66(+2.03%)
Oct 31, 2008 30.56 32.93 30.29 32.48 133,532 +1.56(+5.05%)
Oct 30, 2008 31.19 31.68 29.47 30.92 176,956 +0.71(+2.35%)
Oct 29, 2008 31.27 31.40 30.00 30.21 171,538 -0.79(-2.55%)
Oct 28, 2008 28.93 31.08 27.77 31.00 123,125 +2.76(+9.77%)
Oct 27, 2008 28.44 29.93 28.12 28.24 98,634 -0.50(-1.74%)
Oct 24, 2008 28.53 29.42 27.90 28.74 162,746 -0.96(-3.23%)
Oct 23, 2008 30.95 31.07 28.70 29.70 150,839 -1.27(-4.10%)
Oct 22, 2008 31.70 32.02 30.65 30.97 81,389 -1.17(-3.64%)
Oct 21, 2008 32.86 33.80 31.71 32.14 98,171 -1.35(-4.03%)
Oct 20, 2008 33.86 33.94 32.82 33.49 185,528 +0.06(+0.18%)
Oct 17, 2008 34.31 35.53 33.39 33.43 161,675 -2.50(-6.96%)
Oct 16, 2008 33.22 36.21 33.03 35.93 123,982 +2.48(+7.41%)
Oct 15, 2008 35.42 36.95 33.17 33.45 76,220 -2.55(-7.08%)
Oct 14, 2008 38.68 38.68 35.33 36.00 86,571 -1.52(-4.05%)
Oct 13, 2008 34.98 37.85 32.93 37.52 141,748 +3.75(+11.10%)
Oct 10, 2008 32.78 34.95 30.75 33.77 208,640 +0.50(+1.50%)
Oct 09, 2008 36.53 37.79 33.27 33.27 127,659 -2.48(-6.94%)
Oct 08, 2008 36.56 38.43 35.64 35.75 161,757 -1.31(-3.53%)
Oct 07, 2008 38.52 39.84 36.89 37.06 166,263 -2.33(-5.92%)
Oct 06, 2008 38.28 39.65 38.01 39.39 196,368 +0.94(+2.44%)
Oct 03, 2008 40.97 41.44 38.39 38.45 137,744 -2.55(-6.22%)
Oct 02, 2008 41.66 42.15 40.14 41.00 113,698 -1.00(-2.38%)
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.