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 (%)
Apr 30, 2004 18.86 19.16 18.68 18.72 174,979 -0.28(-1.46%)
Apr 29, 2004 19.50 19.62 18.98 19.00 177,118 -0.50(-2.57%)
Apr 28, 2004 19.87 19.87 19.40 19.50 253,223 -0.25(-1.29%)
Apr 27, 2004 20.11 20.42 19.67 19.75 258,129 -0.63(-3.08%)
Apr 26, 2004 20.49 20.78 20.19 20.38 214,982 -0.20(-0.97%)
Apr 23, 2004 20.52 20.92 20.36 20.58 182,779 -0.20(-0.96%)
Apr 22, 2004 20.67 21.01 20.19 20.78 192,591 +0.17(+0.81%)
Apr 21, 2004 20.91 21.09 19.73 20.61 560,036 -1.16(-5.33%)
Apr 20, 2004 22.39 22.56 21.77 21.77 142,902 -0.40(-1.79%)
Apr 19, 2004 21.73 22.31 21.65 22.17 112,334 +0.24(+1.09%)
Apr 16, 2004 22.10 22.42 21.68 21.93 135,103 -0.23(-1.04%)
Apr 15, 2004 22.19 22.45 21.75 22.16 156,991 -0.10(-0.46%)
Apr 14, 2004 22.28 22.80 22.05 22.27 114,850 -0.10(-0.46%)
Apr 13, 2004 23.21 23.21 22.34 22.37 128,561 -0.55(-2.39%)
Apr 12, 2004 22.43 23.22 22.29 22.92 157,117 +0.09(+0.38%)
Apr 08, 2004 22.97 23.05 22.58 22.83 84,282 +0.02(+0.10%)
Apr 07, 2004 22.78 22.89 22.23 22.81 118,749 +0.06(+0.28%)
Apr 06, 2004 22.89 22.93 22.50 22.74 109,692 -0.02(-0.07%)
Apr 05, 2004 22.26 23.05 22.24 22.76 161,519 -0.24(-1.04%)
Apr 02, 2004 22.53 23.09 22.23 23.00 141,392 +0.87(+3.92%)
Apr 01, 2004 21.92 22.62 21.92 22.13 217,246 +0.06(+0.25%)
Mar 31, 2004 22.02 22.25 21.62 22.08 141,518 +0.27(+1.24%)
Mar 30, 2004 21.36 22.23 21.36 21.81 125,165 +0.11(+0.51%)
Mar 29, 2004 21.42 22.39 21.03 21.69 217,624 +0.37(+1.71%)
Mar 26, 2004 20.62 21.41 20.46 21.33 201,522 +0.79(+3.83%)
Mar 25, 2004 19.87 20.54 19.68 20.54 215,108 +0.64(+3.24%)
Mar 24, 2004 19.91 20.27 19.20 19.90 373,357 -0.41(-2.03%)
Mar 23, 2004 20.36 20.72 20.07 20.31 131,329 +0.25(+1.23%)
Mar 22, 2004 21.03 21.04 19.94 20.06 102,773 -1.01(-4.79%)
Mar 19, 2004 21.23 21.44 20.83 21.07 110,950 +0.04(+0.19%)
Mar 18, 2004 20.47 21.15 20.45 21.03 143,657 +0.02(+0.11%)
Mar 17, 2004 20.34 21.18 20.34 21.01 245,424 +0.30(+1.46%)
Mar 16, 2004 21.15 21.19 20.32 20.71 159,003 -0.24(-1.14%)
Mar 15, 2004 21.71 21.78 20.93 20.95 120,510 -0.84(-3.87%)
Mar 12, 2004 21.07 22.18 21.07 21.79 200,893 +0.76(+3.59%)
Mar 11, 2004 21.88 22.25 20.73 21.03 164,161 -0.90(-4.10%)
Mar 10, 2004 22.10 22.54 21.92 21.93 135,354 -0.19(-0.86%)
Mar 09, 2004 22.61 22.66 21.88 22.12 172,212 +0.06(+0.29%)
Mar 08, 2004 22.00 22.62 22.00 22.06 141,518 -0.03(-0.14%)
Mar 05, 2004 22.40 22.87 22.07 22.09 179,256 -0.48(-2.15%)
Mar 04, 2004 21.59 22.70 21.59 22.58 173,344 +0.19(+0.85%)
Mar 03, 2004 21.96 22.40 21.47 22.39 112,585 +0.56(+2.59%)
Mar 02, 2004 22.06 22.44 21.34 21.82 187,810 -0.25(-1.12%)
Mar 01, 2004 21.58 22.17 21.27 22.07 130,826 +0.72(+3.35%)
Feb 27, 2004 21.62 21.79 21.27 21.35 165,671 -0.27(-1.25%)
Feb 26, 2004 21.07 21.92 21.04 21.62 142,273 +0.65(+3.11%)
Feb 25, 2004 20.89 21.15 20.74 20.97 196,742 -0.10(-0.45%)
Feb 24, 2004 20.51 21.28 19.71 21.07 207,308 +0.38(+1.84%)
Feb 23, 2004 21.25 21.44 20.53 20.68 186,427 -0.42(-2.00%)
Feb 20, 2004 20.90 21.44 20.75 21.11 147,053 +0.24(+1.14%)
Feb 19, 2004 21.69 21.70 20.80 20.87 106,296 -0.47(-2.20%)
Feb 18, 2004 20.67 21.66 20.49 21.34 194,603 +0.91(+4.44%)
Feb 17, 2004 20.52 20.84 20.38 20.43 150,072 -0.04(-0.19%)
Feb 13, 2004 20.14 20.59 19.87 20.47 144,537 +0.40(+1.98%)
Feb 12, 2004 19.87 20.07 19.76 20.07 159,884 -0.08(-0.39%)
Feb 11, 2004 20.02 20.29 19.65 20.15 96,232 +0.22(+1.12%)
Feb 10, 2004 19.56 19.96 19.13 19.93 96,610 +0.38(+1.96%)
Feb 09, 2004 19.20 19.55 19.16 19.55 82,898 +0.41(+2.16%)
Feb 06, 2004 18.75 19.27 18.68 19.13 203,912 +0.91(+5.02%)
Feb 05, 2004 17.98 18.60 17.94 18.22 107,931 +0.25(+1.42%)
Feb 04, 2004 18.57 18.77 17.97 17.97 134,348 -0.76(-4.07%)
Feb 03, 2004 19.07 19.07 18.44 18.73 163,155 -0.22(-1.17%)
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.