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, 2007 37.34 38.29 37.07 37.78 168,177 +0.50(+1.34%)
Feb 27, 2007 38.77 38.77 37.28 37.28 244,464 -1.74(-4.46%)
Feb 26, 2007 39.07 39.07 38.73 39.02 79,505 +0.18(+0.46%)
Feb 23, 2007 38.87 39.02 38.70 38.84 92,427 -0.14(-0.36%)
Feb 22, 2007 38.96 39.00 38.68 38.98 107,675 +0.10(+0.26%)
Feb 21, 2007 38.93 39.14 38.50 38.88 164,386 -0.03(-0.08%)
Feb 20, 2007 39.09 39.63 38.66 38.91 103,060 -0.40(-1.02%)
Feb 16, 2007 39.61 39.62 38.98 39.31 158,260 -0.30(-0.76%)
Feb 15, 2007 40.12 40.18 39.41 39.61 129,631 -0.39(-0.98%)
Feb 14, 2007 41.25 41.31 39.70 40.00 227,597 -1.22(-2.96%)
Feb 13, 2007 40.52 41.48 40.52 41.22 181,105 +0.71(+1.75%)
Feb 12, 2007 41.32 41.32 40.26 40.51 88,313 -0.83(-2.01%)
Feb 09, 2007 41.84 41.94 41.09 41.34 175,897 -0.44(-1.05%)
Feb 08, 2007 41.50 41.83 40.84 41.78 107,628 +0.09(+0.22%)
Feb 07, 2007 41.96 42.04 41.39 41.69 142,585 -0.15(-0.36%)
Feb 06, 2007 41.99 42.28 41.55 41.84 120,974 -0.09(-0.21%)
Feb 05, 2007 41.93 42.19 41.55 41.93 121,212 +0.13(+0.31%)
Feb 02, 2007 42.86 42.86 41.61 41.80 126,637 -1.10(-2.56%)
Feb 01, 2007 42.95 42.98 42.38 42.90 124,795 +0.13(+0.30%)
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%)
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.