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 (%)
Feb 28, 2002 10.35 10.55 10.35 10.45 23,900 +0.23(+2.25%)
Feb 27, 2002 10.30 10.44 10.20 10.22 14,300 -0.03(-0.29%)
Feb 26, 2002 10.62 10.62 10.17 10.25 15,200 -0.57(-5.27%)
Feb 25, 2002 10.15 10.85 10.00 10.82 76,900 +0.67(+6.60%)
Feb 22, 2002 10.11 10.17 10.00 10.15 173,700 +0.20(+2.01%)
Feb 21, 2002 10.00 10.40 9.950 9.950 63,100 -0.40(-3.86%)
Feb 20, 2002 10.00 10.35 9.900 10.35 54,400 +0.35(+3.50%)
Feb 19, 2002 9.950 10.04 9.900 10.00 19,700 +0.05(+0.50%)
Feb 18, 2002 10.01 10.32 9.950 9.950 54,000 +0.00(+0.00%)
Feb 15, 2002 10.01 10.32 9.950 9.950 54,000 -0.05(-0.50%)
Feb 14, 2002 10.18 10.30 10.00 10.00 72,300 -0.17(-1.67%)
Feb 13, 2002 9.910 10.20 9.910 10.17 73,300 +0.32(+3.25%)
Feb 12, 2002 9.400 9.850 9.400 9.850 18,700 +0.35(+3.68%)
Feb 11, 2002 9.000 9.580 9.000 9.500 51,500 +0.50(+5.56%)
Feb 08, 2002 9.020 9.200 8.950 9.000 190,200 -0.05(-0.55%)
Feb 07, 2002 9.200 9.240 9.000 9.050 133,500 +0.04(+0.44%)
Feb 06, 2002 9.240 9.260 8.900 9.010 70,800 -0.09(-0.99%)
Feb 05, 2002 9.230 9.389 9.100 9.100 97,000 -0.25(-2.67%)
Feb 04, 2002 9.280 9.560 9.150 9.350 36,500 +0.18(+1.96%)
Feb 01, 2002 10.10 10.19 9.100 9.170 46,800 -0.88(-8.76%)
Jan 31, 2002 9.900 10.10 9.700 10.05 50,300 +0.15(+1.52%)
Jan 30, 2002 9.300 9.900 9.300 9.900 80,500 +0.60(+6.45%)
Jan 29, 2002 9.160 9.550 9.050 9.300 94,000 -0.25(-2.62%)
Jan 28, 2002 9.415 9.750 9.410 9.550 101,900 +0.08(+0.84%)
Jan 25, 2002 10.05 10.20 9.000 9.470 114,300 -0.79(-7.70%)
Jan 24, 2002 10.00 10.26 10.00 10.26 6,200 +0.26(+2.60%)
Jan 23, 2002 9.100 10.24 9.100 10.00 55,300 +1.00(+11.11%)
Jan 22, 2002 10.26 10.34 8.950 9.000 59,200 -1.44(-13.79%)
Jan 21, 2002 10.20 10.48 10.20 10.44 15,000 +0.00(+0.00%)
Jan 18, 2002 10.20 10.48 10.20 10.44 15,000 +0.13(+1.26%)
Jan 17, 2002 10.40 10.68 10.25 10.31 22,800 -0.09(-0.87%)
Jan 16, 2002 9.990 10.51 9.990 10.40 37,500 +0.35(+3.48%)
Jan 15, 2002 10.15 10.30 10.05 10.05 19,500 -0.05(-0.50%)
Jan 14, 2002 10.00 10.30 9.990 10.10 14,300 +0.10(+1.00%)
Jan 11, 2002 10.36 10.39 10.00 10.00 33,600 -0.36(-3.47%)
Jan 10, 2002 10.16 10.57 10.16 10.36 6,500 +0.25(+2.47%)
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.