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 30, 2009 26.37 26.75 25.85 26.19 87,906 -0.14(-0.53%)
Jan 29, 2009 26.42 26.72 25.86 26.33 72,052 -0.31(-1.16%)
Jan 28, 2009 26.43 26.84 25.92 26.64 101,883 +0.42(+1.60%)
Jan 27, 2009 26.05 26.49 25.73 26.22 71,081 +0.18(+0.69%)
Jan 26, 2009 26.06 26.30 25.67 26.04 72,910 +0.10(+0.39%)
Jan 23, 2009 25.01 26.33 25.01 25.94 105,483 +0.43(+1.69%)
Jan 22, 2009 26.25 26.25 25.33 25.51 181,976 -0.56(-2.15%)
Jan 21, 2009 25.27 26.32 24.58 26.07 92,278 +1.20(+4.83%)
Jan 20, 2009 25.86 26.13 24.69 24.87 114,592 -1.40(-5.33%)
Jan 16, 2009 26.15 26.49 25.17 26.27 79,555 +0.31(+1.19%)
Jan 15, 2009 24.97 25.99 24.57 25.96 81,455 +0.92(+3.67%)
Jan 14, 2009 26.41 26.73 24.91 25.04 77,079 -1.84(-6.85%)
Jan 13, 2009 26.20 26.90 26.20 26.88 71,767 +0.74(+2.83%)
Jan 12, 2009 26.25 26.29 25.67 26.14 186,953 -0.69(-2.57%)
Jan 09, 2009 27.69 28.08 26.54 26.83 81,317 -0.94(-3.38%)
Jan 08, 2009 27.05 27.85 27.01 27.77 75,915 +0.75(+2.78%)
Jan 07, 2009 27.31 27.42 26.64 27.02 51,990 -0.69(-2.49%)
Jan 06, 2009 26.68 27.97 26.56 27.71 68,944 +1.21(+4.57%)
Jan 05, 2009 27.23 27.81 26.19 26.50 77,568 -0.47(-1.74%)
Jan 02, 2009 26.97 27.32 26.59 26.97 60,667 +0.33(+1.24%)
Dec 31, 2008 25.59 27.20 25.59 26.64 85,289 +1.15(+4.51%)
Dec 30, 2008 25.35 25.63 25.20 25.49 67,683 +0.44(+1.76%)
Dec 29, 2008 25.64 25.81 24.79 25.05 51,649 -0.59(-2.30%)
Dec 26, 2008 26.06 26.44 25.06 25.64 40,282 -0.26(-1.00%)
Dec 24, 2008 25.37 25.96 24.91 25.90 37,820 +0.62(+2.45%)
Dec 23, 2008 25.45 26.10 24.99 25.28 77,435 -0.04(-0.16%)
Dec 22, 2008 25.92 26.38 24.39 25.32 95,498 -0.55(-2.13%)
Dec 19, 2008 26.53 27.00 25.53 25.87 167,420 -0.11(-0.42%)
Dec 18, 2008 25.45 26.54 25.11 25.98 139,431 +0.41(+1.60%)
Dec 17, 2008 25.40 25.94 24.82 25.57 91,027 +0.01(+0.04%)
Dec 16, 2008 24.13 25.64 23.80 25.56 126,055 +1.84(+7.76%)
Dec 15, 2008 24.05 24.32 23.40 23.72 155,162 -0.23(-0.96%)
Dec 12, 2008 22.81 24.01 22.29 23.95 107,814 +0.65(+2.79%)
Dec 11, 2008 23.86 24.32 23.00 23.30 146,008 -0.90(-3.72%)
Dec 10, 2008 24.73 25.18 23.85 24.20 92,470 -0.32(-1.31%)
Dec 09, 2008 23.66 25.02 23.65 24.52 205,475 +0.56(+2.34%)
Dec 08, 2008 24.95 24.95 23.56 23.96 251,226 -0.35(-1.44%)
Dec 05, 2008 24.83 25.37 23.70 24.31 361,669 -0.57(-2.29%)
Dec 04, 2008 26.46 27.03 24.46 24.88 134,228 -1.78(-6.68%)
Dec 03, 2008 25.93 27.66 25.35 26.66 129,674 +0.57(+2.18%)
Dec 02, 2008 26.15 26.42 25.79 26.09 592,710 +0.55(+2.15%)
Dec 01, 2008 25.31 26.29 24.51 25.54 404,479 -0.47(-1.81%)
Nov 28, 2008 25.88 26.77 25.50 26.01 56,481 -0.23(-0.88%)
Nov 26, 2008 23.31 26.52 23.31 26.24 230,048 +2.69(+11.42%)
Nov 25, 2008 23.15 23.83 22.64 23.55 133,025 +0.74(+3.24%)
Nov 24, 2008 22.48 23.59 22.18 22.81 165,118 +0.81(+3.68%)
Nov 21, 2008 22.96 23.24 21.12 22.00 231,737 -0.80(-3.51%)
Nov 20, 2008 24.68 24.98 22.54 22.80 114,404 -1.93(-7.80%)
Nov 19, 2008 26.55 26.89 24.65 24.73 98,993 -1.75(-6.61%)
Nov 18, 2008 26.71 27.31 25.56 26.48 123,426 -0.02(-0.08%)
Nov 17, 2008 25.63 27.49 25.63 26.50 157,418 +0.68(+2.63%)
Nov 14, 2008 31.81 32.17 25.82 25.82 264,761 -1.19(-4.41%)
Nov 13, 2008 26.30 27.72 25.03 27.01 266,372 +0.28(+1.05%)
Nov 12, 2008 30.74 31.86 26.50 26.73 257,965 -4.63(-14.76%)
Nov 11, 2008 31.60 32.33 31.36 31.36 102,681 -0.48(-1.51%)
Nov 10, 2008 32.90 33.21 31.58 31.84 52,760 -0.30(-0.93%)
Nov 07, 2008 32.02 32.92 31.69 32.14 89,715 +0.52(+1.64%)
Nov 06, 2008 31.78 32.58 31.49 31.62 66,095 -0.42(-1.31%)
Nov 05, 2008 32.90 34.01 31.92 32.04 64,986 -1.21(-3.64%)
Nov 04, 2008 34.33 34.33 32.85 33.25 75,606 +0.11(+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.