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 (%)
Jan 31, 2006 36.13 36.94 35.72 36.65 198,367 +0.61(+1.69%)
Jan 30, 2006 36.95 36.95 35.49 36.04 150,072 -1.15(-3.09%)
Jan 27, 2006 38.98 39.23 36.59 37.19 101,376 -1.79(-4.59%)
Jan 26, 2006 36.31 40.00 36.31 38.98 176,956 +2.06(+5.58%)
Jan 25, 2006 36.94 36.99 36.36 36.92 93,690 +0.14(+0.38%)
Jan 24, 2006 35.85 36.85 35.82 36.78 96,797 +1.05(+2.94%)
Jan 23, 2006 35.70 36.38 35.31 35.73 99,263 -0.11(-0.31%)
Jan 20, 2006 35.81 35.95 35.47 35.84 77,670 +0.24(+0.67%)
Jan 19, 2006 35.15 35.63 34.50 35.60 74,511 +0.53(+1.51%)
Jan 18, 2006 34.76 35.57 34.48 35.07 96,555 +0.08(+0.23%)
Jan 17, 2006 35.31 35.66 34.81 34.99 113,279 -0.54(-1.52%)
Jan 13, 2006 35.67 35.77 34.88 35.53 87,048 -0.31(-0.86%)
Jan 12, 2006 36.20 36.28 35.61 35.84 87,200 -0.24(-0.67%)
Jan 11, 2006 36.42 36.44 35.88 36.08 102,895 +0.09(+0.25%)
Jan 10, 2006 34.76 36.00 34.46 35.99 101,182 +1.01(+2.89%)
Jan 09, 2006 35.29 35.30 34.76 34.98 145,696 -0.05(-0.14%)
Jan 06, 2006 35.83 35.83 34.36 35.03 93,917 -0.42(-1.18%)
Jan 05, 2006 34.87 35.70 34.56 35.45 68,471 +0.51(+1.46%)
Jan 04, 2006 35.25 35.53 34.92 34.94 51,531 -0.28(-0.80%)
Jan 03, 2006 34.20 35.54 34.02 35.22 125,394 +0.64(+1.85%)
Dec 30, 2005 34.56 35.02 33.75 34.58 128,681 -0.29(-0.83%)
Dec 29, 2005 34.82 35.12 34.42 34.87 84,059 -0.18(-0.51%)
Dec 28, 2005 34.73 35.08 34.30 35.05 272,500 +0.56(+1.62%)
Dec 27, 2005 35.07 35.07 34.47 34.49 183,300 -0.74(-2.10%)
Dec 23, 2005 35.87 35.87 35.04 35.23 67,182 -0.57(-1.59%)
Dec 22, 2005 35.02 35.80 34.74 35.80 108,584 +1.10(+3.17%)
Dec 21, 2005 34.43 34.97 34.10 34.70 266,717 +0.14(+0.41%)
Dec 20, 2005 35.01 35.01 34.44 34.56 220,022 -0.44(-1.26%)
Dec 19, 2005 36.35 36.35 35.00 35.00 85,457 -1.00(-2.78%)
Dec 16, 2005 35.89 36.62 35.23 36.00 209,683 +0.11(+0.31%)
Dec 15, 2005 36.75 36.89 35.78 35.89 134,104 -0.84(-2.29%)
Dec 14, 2005 35.49 36.85 35.29 36.73 139,749 +1.51(+4.29%)
Dec 13, 2005 36.35 36.50 34.92 35.22 140,912 -1.52(-4.14%)
Dec 12, 2005 36.52 36.76 35.80 36.74 111,681 +0.44(+1.21%)
Dec 09, 2005 36.25 36.65 35.56 36.30 109,834 +0.32(+0.89%)
Dec 08, 2005 34.77 36.62 34.77 35.98 149,282 +1.03(+2.95%)
Dec 07, 2005 35.43 35.43 34.17 34.95 160,955 -0.27(-0.77%)
Dec 06, 2005 34.82 35.64 34.82 35.22 197,080 +0.28(+0.80%)
Dec 05, 2005 35.16 35.47 34.41 34.94 134,502 -0.47(-1.33%)
Dec 02, 2005 35.57 35.92 34.90 35.41 120,031 -0.16(-0.45%)
Dec 01, 2005 35.23 35.94 34.95 35.57 154,705 +0.30(+0.85%)
Nov 30, 2005 35.46 35.93 35.05 35.27 243,773 -0.02(-0.06%)
Nov 29, 2005 35.33 35.78 34.15 35.29 145,507 +0.12(+0.34%)
Nov 28, 2005 33.21 35.25 33.00 35.17 346,641 +2.00(+6.03%)
Nov 25, 2005 32.72 33.21 32.31 33.17 66,455 +0.78(+2.41%)
Nov 23, 2005 30.61 32.94 30.54 32.39 721,235 +2.04(+6.72%)
Nov 22, 2005 34.68 35.40 29.82 30.35 667,547 -8.87(-22.62%)
Nov 21, 2005 39.53 40.10 38.80 39.22 116,329 -0.09(-0.23%)
Nov 18, 2005 38.68 39.44 38.55 39.31 44,250 +1.04(+2.72%)
Nov 17, 2005 37.80 38.42 37.20 38.27 95,347 +0.61(+1.62%)
Nov 16, 2005 38.49 38.72 37.00 37.66 81,154 -0.54(-1.41%)
Nov 15, 2005 40.00 40.00 37.67 38.20 90,396 -1.74(-4.36%)
Nov 14, 2005 39.76 40.00 39.40 39.94 70,897 -0.09(-0.22%)
Nov 11, 2005 39.95 40.30 39.85 40.03 105,729 +0.03(+0.08%)
Nov 10, 2005 40.46 40.46 39.27 40.00 122,959 -0.36(-0.89%)
Nov 09, 2005 40.50 40.50 40.10 40.36 74,409 +0.11(+0.27%)
Nov 08, 2005 40.00 40.32 39.13 40.25 61,112 -0.06(-0.15%)
Nov 07, 2005 40.42 40.42 40.05 40.31 125,063 -0.10(-0.25%)
Nov 04, 2005 40.14 40.41 39.77 40.41 85,058 +0.24(+0.60%)
Nov 03, 2005 40.12 40.29 39.81 40.17 105,370 +0.16(+0.40%)
Nov 02, 2005 40.08 40.32 39.79 40.01 80,366 +0.13(+0.33%)
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.