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 (%)
Aug 31, 2007 42.32 42.32 40.95 42.12 70,081 +0.32(+0.77%)
Aug 30, 2007 41.16 42.34 40.92 41.80 96,309 +0.09(+0.22%)
Aug 29, 2007 40.40 42.04 40.30 41.71 90,185 +1.46(+3.63%)
Aug 28, 2007 41.28 41.35 40.13 40.25 110,557 -1.39(-3.34%)
Aug 27, 2007 41.69 42.31 41.14 41.64 117,822 -0.25(-0.60%)
Aug 24, 2007 41.72 42.30 40.91 41.89 122,229 +0.28(+0.67%)
Aug 23, 2007 42.10 42.33 41.31 41.61 73,862 -0.21(-0.50%)
Aug 22, 2007 42.31 42.31 41.37 41.82 111,855 -0.02(-0.05%)
Aug 21, 2007 42.16 42.21 41.38 41.84 83,397 -0.48(-1.13%)
Aug 20, 2007 44.25 44.25 41.56 42.32 95,636 -1.83(-4.14%)
Aug 17, 2007 44.00 44.64 42.09 44.15 156,658 +2.15(+5.12%)
Aug 16, 2007 40.05 43.18 40.05 42.00 181,594 +1.86(+4.63%)
Aug 15, 2007 40.07 41.34 40.05 40.14 86,957 +0.02(+0.05%)
Aug 14, 2007 41.72 42.38 40.05 40.12 103,580 -1.84(-4.39%)
Aug 13, 2007 42.60 43.95 41.95 41.96 136,948 -0.42(-0.99%)
Aug 10, 2007 39.95 46.50 38.92 42.38 275,936 +1.75(+4.31%)
Aug 09, 2007 40.46 40.64 39.41 40.63 260,945 -0.43(-1.05%)
Aug 08, 2007 41.11 41.79 40.00 41.06 230,540 +0.16(+0.39%)
Aug 07, 2007 40.70 41.17 39.70 40.90 155,869 -0.12(-0.29%)
Aug 06, 2007 40.53 41.36 39.83 41.02 149,354 +0.61(+1.51%)
Aug 03, 2007 40.78 42.40 40.30 40.41 102,003 -1.84(-4.36%)
Aug 02, 2007 42.95 43.17 41.90 42.25 112,360 -0.62(-1.45%)
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.