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, 2008 27.39 28.02 27.27 27.33 88,235 +0.08(+0.29%)
Apr 29, 2008 27.43 27.66 27.19 27.25 85,818 -0.14(-0.52%)
Apr 28, 2008 27.31 27.66 27.13 27.39 103,669 +0.02(+0.06%)
Apr 25, 2008 26.24 27.50 26.24 27.38 198,518 +1.30(+4.97%)
Apr 24, 2008 25.04 26.38 24.58 26.08 196,373 +0.81(+3.21%)
Apr 23, 2008 25.27 25.37 24.72 25.27 90,335 +0.10(+0.41%)
Apr 22, 2008 25.64 25.64 24.58 25.17 234,513 -0.60(-2.34%)
Apr 21, 2008 25.53 25.90 25.49 25.77 129,613 +0.08(+0.31%)
Apr 18, 2008 25.37 26.15 25.36 25.69 233,363 +0.75(+3.00%)
Apr 17, 2008 24.91 25.23 24.81 24.95 147,552 -0.14(-0.54%)
Apr 16, 2008 24.56 25.13 24.37 25.08 169,643 +0.72(+2.94%)
Apr 15, 2008 24.41 24.70 24.16 24.37 234,932 +0.14(+0.56%)
Apr 14, 2008 24.48 24.64 24.23 24.23 149,668 -0.31(-1.26%)
Apr 11, 2008 24.40 25.12 24.35 24.54 204,145 -0.85(-3.35%)
Apr 10, 2008 25.03 25.41 24.83 25.39 107,979 +0.41(+1.66%)
Apr 09, 2008 25.45 25.69 24.87 24.98 102,311 -0.48(-1.90%)
Apr 08, 2008 25.43 26.14 25.27 25.46 86,624 -0.19(-0.74%)
Apr 07, 2008 25.97 26.23 25.52 25.65 89,695 -0.19(-0.74%)
Apr 04, 2008 25.93 25.93 25.44 25.84 196,197 +0.01(+0.03%)
Apr 03, 2008 26.11 26.13 25.56 25.84 224,284 -0.54(-2.05%)
Apr 02, 2008 25.31 26.66 25.30 26.38 98,493 +0.45(+1.72%)
Apr 01, 2008 25.66 25.95 25.21 25.93 181,667 +0.29(+1.12%)
Mar 31, 2008 25.93 26.07 25.47 25.64 172,238 -0.29(-1.13%)
Mar 28, 2008 26.15 26.70 25.86 25.94 142,113 -0.13(-0.49%)
Mar 27, 2008 26.76 26.76 26.00 26.07 126,765 -0.61(-2.29%)
Mar 26, 2008 26.59 26.75 26.29 26.68 72,646 -0.10(-0.36%)
Mar 25, 2008 26.49 26.89 26.03 26.77 133,453 +0.33(+1.23%)
Mar 24, 2008 25.88 26.66 25.66 26.45 281,567 +0.68(+2.62%)
Mar 21, 2008 25.32 25.99 24.49 25.77 532,341 +0.00(+0.00%)
Mar 20, 2008 25.32 25.99 24.49 25.77 533,042 +0.72(+2.86%)
Mar 19, 2008 26.14 26.30 25.06 25.06 195,323 -0.94(-3.61%)
Mar 18, 2008 25.30 26.19 24.84 25.99 170,882 +1.34(+5.42%)
Mar 17, 2008 24.21 25.19 24.13 24.66 187,497 +0.02(+0.10%)
Mar 14, 2008 25.64 25.64 24.23 24.64 229,778 -0.83(-3.28%)
Mar 13, 2008 24.42 25.53 24.09 25.47 352,177 +1.06(+4.33%)
Mar 12, 2008 25.09 25.15 24.37 24.41 312,291 -0.62(-2.48%)
Mar 11, 2008 24.91 25.35 24.38 25.03 242,849 +0.86(+3.55%)
Mar 10, 2008 24.94 25.35 24.17 24.17 159,625 -0.62(-2.50%)
Mar 07, 2008 24.56 25.06 24.11 24.79 167,829 -0.08(-0.32%)
Mar 06, 2008 24.75 25.22 24.75 24.87 303,311 +0.03(+0.13%)
Mar 05, 2008 24.95 25.13 24.69 24.84 178,773 +0.06(+0.26%)
Mar 04, 2008 24.68 25.02 24.63 24.78 269,076 -0.13(-0.51%)
Mar 03, 2008 24.81 25.49 24.55 24.91 303,735 +0.11(+0.45%)
Feb 29, 2008 24.77 25.16 24.66 24.79 261,888 -0.33(-1.30%)
Feb 28, 2008 25.13 25.65 25.04 25.12 255,836 -0.26(-1.03%)
Feb 27, 2008 25.55 26.03 25.34 25.38 264,389 -0.37(-1.42%)
Feb 26, 2008 25.74 26.35 25.27 25.75 178,490 -0.12(-0.46%)
Feb 25, 2008 25.14 26.02 24.99 25.87 256,839 +0.68(+2.71%)
Feb 22, 2008 25.42 25.44 24.78 25.18 418,327 -0.25(-0.97%)
Feb 21, 2008 25.74 26.32 25.10 25.43 489,299 -0.08(-0.31%)
Feb 20, 2008 25.49 26.05 25.20 25.51 240,025 -0.14(-0.53%)
Feb 19, 2008 26.69 26.92 25.47 25.64 186,614 -0.64(-2.42%)
Feb 18, 2008 26.03 26.47 25.76 26.28 193,964 +0.00(+0.00%)
Feb 15, 2008 26.03 26.47 25.76 26.28 193,964 +0.08(+0.30%)
Feb 14, 2008 27.04 27.17 26.00 26.20 222,185 -0.73(-2.72%)
Feb 13, 2008 26.06 27.10 26.01 26.93 423,155 +1.18(+4.57%)
Feb 12, 2008 25.84 25.90 25.29 25.76 514,732 +0.09(+0.34%)
Feb 11, 2008 25.80 25.96 25.25 25.67 156,710 -0.15(-0.58%)
Feb 08, 2008 25.80 27.58 25.39 25.82 303,420 +0.01(+0.03%)
Feb 07, 2008 26.27 26.43 25.57 25.81 242,791 -0.55(-2.08%)
Feb 06, 2008 26.58 26.95 26.21 26.36 209,114 +0.05(+0.18%)
Feb 05, 2008 25.63 26.51 25.47 26.31 218,946 +0.10(+0.39%)
Feb 04, 2008 26.95 27.67 26.19 26.21 202,564 -0.76(-2.83%)
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.