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 (%)
Oct 31, 2003 14.10 14.26 13.85 13.98 51,851 +0.24(+1.73%)
Oct 30, 2003 13.92 14.26 13.92 13.74 122,006 -0.17(-1.20%)
Oct 29, 2003 13.83 14.15 13.69 13.91 115,866 -0.02(-0.11%)
Oct 28, 2003 13.24 13.99 13.08 13.93 191,271 +0.81(+6.18%)
Oct 27, 2003 13.05 13.24 12.85 13.12 88,810 +0.03(+0.24%)
Oct 24, 2003 13.16 13.28 13.07 13.08 100,383 -0.05(-0.36%)
Oct 23, 2003 13.06 13.47 13.06 13.13 110,070 -0.13(-0.96%)
Oct 22, 2003 13.39 13.59 13.17 13.26 379,018 -0.28(-2.06%)
Oct 21, 2003 13.49 13.67 13.36 13.54 68,569 +0.05(+0.35%)
Oct 20, 2003 13.15 13.66 12.89 13.49 73,200 +0.40(+3.04%)
Oct 17, 2003 13.40 13.61 13.07 13.09 71,275 -0.41(-3.07%)
Oct 16, 2003 13.51 13.66 13.32 13.51 69,562 -0.01(-0.05%)
Oct 15, 2003 13.21 13.67 13.05 13.51 129,966 +0.04(+0.29%)
Oct 14, 2003 12.89 13.67 12.89 13.47 177,861 +0.36(+2.73%)
Oct 13, 2003 12.68 13.12 12.68 13.12 159,152 +0.33(+2.61%)
Oct 10, 2003 12.91 12.91 12.72 12.78 104,800 -0.14(-1.05%)
Oct 09, 2003 12.73 12.93 12.72 12.92 73,360 +0.06(+0.49%)
Oct 08, 2003 12.57 12.95 12.57 12.85 113,702 +0.12(+0.94%)
Oct 07, 2003 12.46 12.83 12.46 12.74 90,941 -0.04(-0.31%)
Oct 06, 2003 12.74 12.95 12.58 12.77 136,460 +0.03(+0.25%)
Oct 03, 2003 12.34 12.95 12.34 12.74 127,513 +0.48(+3.96%)
Oct 02, 2003 12.60 12.64 12.25 12.26 121,200 -0.19(-1.53%)
Oct 01, 2003 11.96 12.58 11.96 12.45 202,156 +0.33(+2.76%)
Sep 30, 2003 12.00 12.49 11.92 12.12 243,859 +0.11(+0.93%)
Sep 29, 2003 11.45 12.13 11.45 12.00 168,195 +0.48(+4.21%)
Sep 26, 2003 11.77 11.79 11.43 11.52 211,436 -0.25(-2.09%)
Sep 25, 2003 11.77 11.92 11.59 11.77 417,348 -0.12(-1.00%)
Sep 24, 2003 12.12 12.12 11.93 11.88 126,718 -0.22(-1.84%)
Sep 23, 2003 11.95 12.15 11.86 12.11 96,610 +0.06(+0.53%)
Sep 22, 2003 12.08 12.27 11.95 12.04 144,769 -0.16(-1.30%)
Sep 19, 2003 12.10 12.32 11.92 12.20 164,096 -0.11(-0.90%)
Sep 18, 2003 12.12 12.52 11.93 12.31 304,541 +0.28(+2.31%)
Sep 17, 2003 11.84 12.12 11.80 12.04 167,277 +0.11(+0.93%)
Sep 16, 2003 11.53 11.96 11.53 11.92 168,091 +0.40(+3.45%)
Sep 15, 2003 11.86 12.00 11.46 11.53 206,051 -0.23(-1.96%)
Sep 12, 2003 11.33 11.88 11.33 11.76 136,486 +0.29(+2.57%)
Sep 11, 2003 10.96 11.76 10.86 11.46 158,123 +0.60(+5.56%)
Sep 10, 2003 11.37 11.43 10.84 10.86 112,460 -0.59(-5.14%)
Sep 09, 2003 11.46 11.63 11.43 11.45 94,974 -0.08(-0.69%)
Sep 08, 2003 11.23 11.53 11.17 11.53 131,958 +0.41(+3.65%)
Sep 05, 2003 10.82 11.20 10.82 11.12 126,400 +0.30(+2.79%)
Sep 04, 2003 10.89 10.95 10.76 10.82 111,076 -0.07(-0.66%)
Sep 03, 2003 10.83 11.18 10.74 10.89 122,649 +0.10(+0.88%)
Sep 02, 2003 10.78 10.88 10.77 10.80 84,407 +0.14(+1.34%)
Aug 29, 2003 10.81 10.91 10.65 10.65 112,208 -0.11(-1.03%)
Aug 28, 2003 10.88 11.06 10.68 10.76 197,497 +0.06(+0.52%)
Aug 27, 2003 10.24 11.20 10.24 10.71 119,630 +0.20(+1.89%)
Aug 26, 2003 10.68 10.71 10.27 10.51 89,313 -0.06(-0.53%)
Aug 25, 2003 10.99 11.11 10.56 10.56 63,400 -0.41(-3.76%)
Aug 22, 2003 11.52 11.60 10.83 10.98 77,866 -0.41(-3.63%)
Aug 21, 2003 11.30 11.65 11.30 11.39 66,419 +0.09(+0.77%)
Aug 20, 2003 11.53 11.64 11.30 11.30 62,771 -0.45(-3.79%)
Aug 19, 2003 11.97 11.97 11.69 11.75 79,250 -0.02(-0.14%)
Aug 18, 2003 11.31 11.94 11.22 11.77 90,823 +0.63(+5.64%)
Aug 15, 2003 11.50 11.53 11.14 11.14 15,850 -0.34(-2.98%)
Aug 14, 2003 11.03 11.48 11.03 11.48 135,354 +0.36(+3.22%)
Aug 13, 2003 11.46 11.49 11.09 11.12 65,161 -0.35(-3.05%)
Aug 12, 2003 10.97 11.52 10.92 11.47 50,191 +0.25(+2.20%)
Aug 11, 2003 10.94 11.22 10.84 11.22 78,244 +0.29(+2.62%)
Aug 08, 2003 11.03 11.21 10.91 10.94 55,852 -0.19(-1.71%)
Aug 07, 2003 10.93 11.28 10.82 11.13 97,113 -0.02(-0.21%)
Aug 06, 2003 10.75 11.62 10.75 11.15 75,350 +0.40(+3.69%)
Aug 05, 2003 10.87 11.05 10.76 10.76 88,181 -0.16(-1.46%)
Aug 04, 2003 10.89 11.38 10.79 10.91 58,745 -0.45(-3.99%)
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.