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 31, 2003 8.307 8.768 8.307 8.474 33,712 +0.17(+2.01%)
Jan 30, 2003 8.673 8.744 8.252 8.307 34,719 -0.33(-3.78%)
Jan 29, 2003 8.395 8.744 8.395 8.633 26,416 +0.08(+0.93%)
Jan 28, 2003 8.220 8.585 8.220 8.554 33,209 +0.33(+4.06%)
Jan 27, 2003 8.426 8.530 8.220 8.220 30,316 -0.21(-2.54%)
Jan 24, 2003 8.506 8.776 8.434 8.434 49,185 -0.34(-3.89%)
Jan 23, 2003 8.649 8.816 8.299 8.776 28,681 +0.20(+2.32%)
Jan 22, 2003 8.419 8.744 8.315 8.578 35,725 +0.21(+2.57%)
Jan 21, 2003 8.562 8.673 8.363 8.363 20,001 -0.03(-0.38%)
Jan 17, 2003 8.641 8.681 8.283 8.395 31,448 +0.05(+0.57%)
Jan 16, 2003 8.522 8.736 8.315 8.347 66,796 -0.39(-4.45%)
Jan 15, 2003 8.315 8.744 8.307 8.736 61,890 +0.39(+4.66%)
Jan 14, 2003 8.331 8.347 8.307 8.347 18,869 +0.00(+0.01%)
Jan 13, 2003 8.458 8.498 8.228 8.346 39,122 -0.12(-1.42%)
Jan 10, 2003 8.426 8.498 8.148 8.466 25,033 +0.12(+1.43%)
Jan 09, 2003 8.458 8.562 8.148 8.347 43,021 +0.09(+1.15%)
Jan 08, 2003 8.260 8.426 8.164 8.252 36,857 -0.17(-2.07%)
Jan 07, 2003 8.228 8.545 8.228 8.426 40,505 +0.08(+0.95%)
Jan 06, 2003 8.132 8.434 7.973 8.347 63,022 -0.41(-4.63%)
Jan 02, 2003 8.752 8.752 8.752 8.752 0 +0.00(+0.00%)
Dec 31, 2002 8.752 8.752 8.752 8.752 0 +0.00(+0.00%)
Dec 27, 2002 8.752 8.752 8.752 8.752 0 +0.00(+0.00%)
Dec 26, 2002 8.752 8.752 8.752 8.752 0 +0.00(+0.00%)
Dec 24, 2002 8.752 8.752 8.752 8.752 0 +0.00(+0.00%)
Dec 23, 2002 8.752 8.752 8.752 8.752 0 +0.00(+0.00%)
Dec 20, 2002 8.752 8.752 8.752 8.752 0 +0.00(+0.00%)
Dec 19, 2002 8.752 8.752 8.752 8.752 0 +0.00(+0.00%)
Dec 18, 2002 8.752 8.752 8.752 8.752 0 +0.00(+0.00%)
Dec 17, 2002 8.752 8.752 8.752 8.752 0 +0.00(+0.00%)
Dec 16, 2002 8.752 8.752 8.752 8.752 0 +0.00(+0.00%)
Dec 13, 2002 8.752 8.752 8.752 8.752 0 +0.00(+0.00%)
Dec 12, 2002 8.752 8.752 8.752 8.752 0 +0.00(+0.00%)
Dec 11, 2002 8.752 8.752 8.752 8.752 0 +0.00(+0.00%)
Dec 10, 2002 8.752 8.752 8.752 8.752 0 +0.00(+0.00%)
Dec 09, 2002 8.752 8.752 8.752 8.752 0 +0.00(+0.00%)
Dec 06, 2002 8.752 8.752 8.752 8.752 0 +0.00(+0.00%)
Dec 05, 2002 8.752 8.752 8.752 8.752 0 +0.00(+0.00%)
Dec 04, 2002 8.752 8.752 8.752 8.752 0 +0.00(+0.00%)
Dec 03, 2002 8.752 8.752 8.752 8.752 0 +0.00(+0.00%)
Dec 02, 2002 8.752 8.752 8.752 8.752 0 +0.00(+0.00%)
Nov 27, 2002 8.752 8.752 8.752 8.752 0 +0.00(+0.00%)
Nov 26, 2002 8.752 8.752 8.752 8.752 0 +0.00(+0.00%)
Nov 25, 2002 8.752 8.752 8.752 8.752 0 +0.00(+0.00%)
Nov 22, 2002 8.752 8.752 8.752 8.752 0 +0.00(+0.00%)
Nov 21, 2002 8.752 8.752 8.752 8.752 0 +0.00(+0.00%)
Nov 20, 2002 8.752 8.752 8.752 8.752 0 +0.00(+0.00%)
Nov 19, 2002 8.752 8.752 8.752 8.752 0 +0.00(+0.00%)
Nov 18, 2002 8.752 8.752 8.752 8.752 0 +0.00(+0.00%)
Nov 15, 2002 8.752 8.752 8.752 8.752 0 +0.00(+0.00%)
Nov 14, 2002 8.752 8.752 8.752 8.752 0 +0.00(+0.00%)
Nov 13, 2002 8.752 8.752 8.752 8.752 0 +0.00(+0.00%)
Nov 12, 2002 8.752 8.752 8.752 8.752 0 +0.00(+0.00%)
Nov 11, 2002 8.752 8.752 8.752 8.752 0 +0.00(+0.00%)
Nov 08, 2002 8.752 8.752 8.752 8.752 0 +0.00(+0.00%)
Nov 07, 2002 8.752 8.752 8.752 8.752 0 +0.00(+0.00%)
Nov 06, 2002 8.752 8.752 8.752 8.752 0 +0.00(+0.00%)
Nov 05, 2002 8.752 8.752 8.752 8.752 0 +0.00(+0.00%)
Nov 04, 2002 8.752 8.752 8.752 8.752 0 +0.00(+0.00%)
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.