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 (%)
Aug 29, 2008 42.09 42.15 41.05 41.48 55,832 -0.72(-1.71%)
Aug 28, 2008 41.26 42.58 41.26 42.20 56,727 +0.97(+2.35%)
Aug 27, 2008 40.85 42.23 40.82 41.23 128,150 +0.34(+0.83%)
Aug 26, 2008 40.68 41.00 40.30 40.89 86,166 +0.12(+0.29%)
Aug 25, 2008 42.17 42.49 40.77 40.77 206,279 -1.40(-3.32%)
Aug 22, 2008 41.36 42.26 40.42 42.17 199,734 +0.90(+2.18%)
Aug 21, 2008 41.55 41.85 41.05 41.27 85,693 -0.58(-1.39%)
Aug 20, 2008 42.10 42.58 41.42 41.85 132,548 +0.06(+0.14%)
Aug 19, 2008 42.20 42.20 41.53 41.79 82,838 -0.69(-1.62%)
Aug 18, 2008 43.22 43.38 42.10 42.48 85,242 -0.57(-1.32%)
Aug 15, 2008 43.50 43.88 42.23 43.05 108,233 -0.03(-0.07%)
Aug 14, 2008 42.74 43.66 42.37 43.08 96,002 -0.03(-0.07%)
Aug 13, 2008 42.01 43.18 41.53 43.11 112,362 +1.13(+2.69%)
Aug 12, 2008 42.78 42.78 41.45 41.98 91,362 -1.05(-2.44%)
Aug 11, 2008 41.77 43.66 41.32 43.03 60,748 +0.78(+1.85%)
Aug 08, 2008 40.61 42.58 40.52 42.25 73,852 +1.60(+3.94%)
Aug 07, 2008 41.61 41.96 40.55 40.65 102,380 -1.35(-3.21%)
Aug 06, 2008 41.75 42.19 41.15 42.00 67,697 +0.05(+0.12%)
Aug 05, 2008 41.99 42.09 41.48 41.95 81,064 +0.48(+1.16%)
Aug 04, 2008 41.77 41.83 40.78 41.47 66,769 -0.40(-0.96%)
Aug 01, 2008 42.05 42.73 41.01 41.87 67,489 -0.02(-0.05%)
Jul 31, 2008 41.58 42.86 41.58 41.89 113,257 -0.59(-1.39%)
Jul 30, 2008 42.50 43.00 42.29 42.48 99,221 +0.06(+0.14%)
Jul 29, 2008 42.42 42.46 40.82 42.42 82,627 +1.26(+3.06%)
Jul 28, 2008 42.05 42.87 41.01 41.16 121,703 -1.16(-2.74%)
Jul 25, 2008 41.00 42.50 40.20 42.32 131,784 +1.50(+3.67%)
Jul 24, 2008 39.99 41.95 39.65 40.82 194,616 +2.19(+5.67%)
Jul 23, 2008 38.94 39.44 38.33 38.63 96,083 +0.05(+0.13%)
Jul 22, 2008 37.11 38.87 37.11 38.58 142,069 +0.89(+2.36%)
Jul 21, 2008 38.08 38.08 37.55 37.69 62,931 -0.14(-0.37%)
Jul 18, 2008 38.44 38.51 37.83 37.83 112,324 -0.62(-1.61%)
Jul 17, 2008 37.85 39.00 37.49 38.45 111,431 +0.83(+2.21%)
Jul 16, 2008 36.81 37.83 36.50 37.62 68,564 +0.96(+2.62%)
Jul 15, 2008 36.02 37.42 36.02 36.66 68,906 +0.16(+0.44%)
Jul 14, 2008 37.50 37.50 36.26 36.50 63,984 -0.71(-1.91%)
Jul 11, 2008 36.40 37.32 36.03 37.21 87,940 +0.41(+1.11%)
Jul 10, 2008 35.50 36.86 34.90 36.80 110,089 +1.19(+3.34%)
Jul 09, 2008 36.46 36.60 35.53 35.61 83,258 -0.91(-2.49%)
Jul 08, 2008 35.48 36.65 35.40 36.52 116,436 +1.17(+3.31%)
Jul 07, 2008 35.60 36.46 34.97 35.35 60,085 -0.11(-0.31%)
Jul 04, 2008 35.57 35.96 35.02 35.46 32,766 +0.00(+0.00%)
Jul 03, 2008 35.57 35.96 35.02 35.46 32,766 -0.09(-0.25%)
Jul 02, 2008 36.53 36.53 35.04 35.55 102,086 -0.66(-1.82%)
Jul 01, 2008 35.43 36.49 34.93 36.21 156,311 +0.33(+0.92%)
Jun 30, 2008 35.42 36.81 35.38 35.88 125,738 -0.20(-0.55%)
Jun 27, 2008 36.19 36.63 35.73 36.08 269,038 -0.27(-0.74%)
Jun 26, 2008 36.47 36.64 36.15 36.35 141,585 -0.51(-1.38%)
Jun 25, 2008 36.38 37.15 35.57 36.86 141,973 +0.44(+1.21%)
Jun 24, 2008 36.57 36.84 35.26 36.42 160,182 -0.50(-1.35%)
Jun 23, 2008 37.75 37.75 36.69 36.92 55,958 -0.53(-1.42%)
Jun 20, 2008 37.59 38.30 36.35 37.45 339,507 -0.38(-1.00%)
Jun 19, 2008 37.16 38.15 37.16 37.83 104,803 -0.04(-0.11%)
Jun 18, 2008 37.68 38.05 37.34 37.87 148,079 +0.08(+0.21%)
Jun 17, 2008 38.19 38.29 37.69 37.79 108,422 -0.36(-0.94%)
Jun 16, 2008 37.86 38.44 37.35 38.15 136,924 +0.22(+0.58%)
Jun 13, 2008 37.65 38.51 36.41 37.93 115,284 +0.71(+1.91%)
Jun 12, 2008 36.95 38.02 36.95 37.22 107,210 +0.49(+1.33%)
Jun 11, 2008 37.18 37.58 36.73 36.73 113,794 -0.62(-1.66%)
Jun 10, 2008 37.84 38.20 37.09 37.35 203,106 -0.46(-1.22%)
Jun 09, 2008 37.82 38.32 37.27 37.81 126,118 -0.50(-1.31%)
Jun 06, 2008 39.32 39.40 38.22 38.31 104,236 -1.33(-3.36%)
Jun 05, 2008 39.06 39.68 38.63 39.64 127,731 +0.54(+1.38%)
Jun 04, 2008 38.28 39.64 38.23 39.10 290,873 +0.59(+1.53%)
Jun 03, 2008 38.01 38.55 37.90 38.51 142,833 +0.58(+1.53%)
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.