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, 2007 42.50 42.96 42.25 42.77 219,042 +0.28(+0.66%)
Jan 30, 2007 41.28 42.50 41.23 42.49 130,631 +1.37(+3.33%)
Jan 29, 2007 41.78 41.90 40.82 41.12 150,217 -0.87(-2.07%)
Jan 26, 2007 41.90 42.25 40.53 41.99 212,544 +0.21(+0.50%)
Jan 25, 2007 41.00 42.90 40.89 41.78 277,081 +1.65(+4.11%)
Jan 24, 2007 39.80 40.52 39.47 40.13 109,079 +0.52(+1.31%)
Jan 23, 2007 38.70 40.24 38.70 39.61 102,306 +0.78(+2.01%)
Jan 22, 2007 40.07 40.12 38.70 38.83 99,714 -1.19(-2.97%)
Jan 19, 2007 39.53 40.33 39.53 40.02 91,242 +0.47(+1.19%)
Jan 18, 2007 41.00 41.09 39.46 39.55 136,140 -1.48(-3.61%)
Jan 17, 2007 40.92 41.32 40.90 41.03 113,838 -0.14(-0.34%)
Jan 16, 2007 40.19 41.64 40.08 41.17 153,790 +1.08(+2.69%)
Jan 12, 2007 39.69 40.09 39.37 40.09 77,534 +0.48(+1.21%)
Jan 11, 2007 39.10 39.85 38.99 39.61 124,465 +0.65(+1.67%)
Jan 10, 2007 39.50 39.79 38.82 38.96 74,699 -0.90(-2.26%)
Jan 09, 2007 39.46 39.88 38.99 39.86 123,967 +0.33(+0.83%)
Jan 08, 2007 39.66 39.79 39.12 39.53 43,587 +0.06(+0.15%)
Jan 05, 2007 39.62 39.71 39.34 39.47 109,200 -0.13(-0.33%)
Jan 04, 2007 39.28 39.75 39.14 39.60 186,201 +0.19(+0.48%)
Jan 03, 2007 38.75 39.41 38.63 39.41 107,255 +0.79(+2.05%)
Dec 29, 2006 38.52 38.75 38.06 38.62 104,749 +0.07(+0.18%)
Dec 28, 2006 38.51 38.75 38.33 38.55 26,605 -0.20(-0.52%)
Dec 27, 2006 38.83 38.91 38.50 38.75 58,745 +0.07(+0.18%)
Dec 26, 2006 37.62 38.81 37.62 38.68 61,375 +0.95(+2.52%)
Dec 22, 2006 37.70 37.80 37.50 37.73 29,729 -0.06(-0.16%)
Dec 21, 2006 38.05 38.05 37.50 37.79 49,974 -0.25(-0.66%)
Dec 20, 2006 38.15 38.25 37.85 38.04 69,482 +0.06(+0.16%)
Dec 19, 2006 37.10 38.14 36.95 37.98 79,940 +0.69(+1.85%)
Dec 18, 2006 38.25 38.32 37.21 37.29 67,258 -0.96(-2.51%)
Dec 15, 2006 38.23 38.35 38.01 38.25 128,748 +0.08(+0.21%)
Dec 14, 2006 38.38 38.40 38.17 38.17 60,090 -0.22(-0.57%)
Dec 13, 2006 38.50 38.50 38.25 38.39 52,999 -0.01(-0.03%)
Dec 12, 2006 38.58 38.74 38.29 38.40 49,724 -0.16(-0.41%)
Dec 11, 2006 39.16 39.33 38.42 38.56 123,470 -0.72(-1.83%)
Dec 08, 2006 39.11 39.54 38.54 39.28 76,078 +0.15(+0.38%)
Dec 07, 2006 39.15 39.50 38.70 39.13 76,665 +0.09(+0.23%)
Dec 06, 2006 38.89 39.40 38.64 39.04 91,677 +0.17(+0.44%)
Dec 05, 2006 39.02 39.05 38.67 38.87 55,293 +0.21(+0.54%)
Dec 04, 2006 38.16 38.81 38.12 38.66 69,533 +0.61(+1.60%)
Dec 01, 2006 38.38 38.43 37.26 38.05 67,238 -0.29(-0.76%)
Nov 30, 2006 38.67 38.84 38.18 38.34 134,900 -0.31(-0.80%)
Nov 29, 2006 38.59 38.80 37.97 38.65 83,949 +0.43(+1.13%)
Nov 28, 2006 38.35 38.79 38.06 38.22 106,271 -0.28(-0.73%)
Nov 27, 2006 39.60 39.60 38.40 38.50 121,901 -1.03(-2.61%)
Nov 24, 2006 39.19 39.87 39.17 39.53 54,281 +0.04(+0.10%)
Nov 22, 2006 39.62 39.69 39.08 39.49 116,322 +0.17(+0.43%)
Nov 21, 2006 38.33 39.58 38.08 39.32 181,150 +0.94(+2.45%)
Nov 20, 2006 36.53 38.40 36.50 38.38 111,422 +1.77(+4.83%)
Nov 17, 2006 37.34 37.45 36.58 36.61 140,870 -0.73(-1.96%)
Nov 16, 2006 36.16 37.40 35.76 37.34 278,786 +1.91(+5.39%)
Nov 15, 2006 34.82 35.99 34.62 35.43 125,638 +0.73(+2.10%)
Nov 14, 2006 34.52 34.95 34.33 34.70 133,470 +0.06(+0.17%)
Nov 13, 2006 33.41 34.66 33.41 34.64 117,827 +1.04(+3.10%)
Nov 10, 2006 33.83 34.07 33.51 33.60 56,961 -0.17(-0.50%)
Nov 09, 2006 34.46 34.46 33.36 33.77 105,006 -0.11(-0.32%)
Nov 08, 2006 33.83 34.13 33.45 33.88 89,227 +0.14(+0.41%)
Nov 07, 2006 33.49 34.42 33.49 33.74 161,559 +0.31(+0.93%)
Nov 06, 2006 33.36 33.70 33.23 33.43 130,042 -0.04(-0.12%)
Nov 03, 2006 33.68 33.87 33.08 33.47 208,901 +0.04(+0.12%)
Nov 02, 2006 32.90 33.51 32.84 33.43 199,361 +0.34(+1.03%)
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.