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 (%)
May 28, 2004 23.01 23.34 22.24 22.24 102,100 -0.77(-3.35%)
May 27, 2004 23.06 23.74 22.91 23.01 103,800 -0.03(-0.13%)
May 26, 2004 22.51 23.04 22.17 23.04 76,700 +0.30(+1.32%)
May 25, 2004 22.16 22.75 22.02 22.74 122,000 +0.64(+2.90%)
May 24, 2004 21.57 22.14 21.57 22.10 62,300 +0.31(+1.42%)
May 21, 2004 21.63 21.96 21.46 21.79 67,900 +0.28(+1.30%)
May 20, 2004 21.38 21.68 21.33 21.51 105,100 -0.01(-0.05%)
May 19, 2004 21.63 21.89 21.00 21.52 168,600 +0.08(+0.37%)
May 18, 2004 21.43 21.69 21.34 21.44 159,200 -0.03(-0.14%)
May 17, 2004 21.76 21.80 21.08 21.47 117,200 -0.68(-3.07%)
May 14, 2004 22.26 22.77 21.78 22.15 94,700 -0.48(-2.12%)
May 13, 2004 22.89 23.01 22.45 22.63 124,900 +0.07(+0.31%)
May 12, 2004 22.83 22.84 21.58 22.56 110,600 -0.64(-2.76%)
May 11, 2004 22.73 23.41 22.50 23.20 119,900 +0.56(+2.47%)
May 10, 2004 23.20 23.40 22.30 22.64 153,100 -0.56(-2.41%)
May 07, 2004 23.16 23.72 23.16 23.20 96,000 -0.28(-1.19%)
May 06, 2004 23.85 24.02 23.29 23.48 120,600 -0.59(-2.45%)
May 05, 2004 23.93 24.49 23.72 24.07 67,700 +0.06(+0.25%)
May 04, 2004 23.29 24.30 23.29 24.01 110,100 +0.19(+0.80%)
May 03, 2004 23.51 23.84 23.33 23.82 230,200 +0.27(+1.15%)
Apr 30, 2004 23.73 24.10 23.50 23.55 139,100 -0.35(-1.46%)
Apr 29, 2004 24.53 24.68 23.87 23.90 140,800 -0.63(-2.57%)
Apr 28, 2004 24.99 24.99 24.41 24.53 201,300 -0.32(-1.29%)
Apr 27, 2004 25.30 25.69 24.74 24.85 205,200 -0.79(-3.08%)
Apr 26, 2004 25.77 26.14 25.40 25.64 170,900 -0.25(-0.97%)
Apr 23, 2004 25.81 26.31 25.61 25.89 145,300 -0.25(-0.96%)
Apr 22, 2004 26.00 26.43 25.40 26.14 153,100 +0.21(+0.81%)
Apr 21, 2004 26.30 26.53 24.82 25.93 445,200 -1.46(-5.33%)
Apr 20, 2004 28.16 28.38 27.39 27.39 113,600 -0.50(-1.79%)
Apr 19, 2004 27.33 28.07 27.24 27.89 89,300 +0.30(+1.09%)
Apr 16, 2004 27.80 28.20 27.27 27.59 107,400 -0.29(-1.04%)
Apr 15, 2004 27.91 28.24 27.36 27.88 124,800 -0.13(-0.46%)
Apr 14, 2004 28.03 28.68 27.74 28.01 91,300 -0.13(-0.46%)
Apr 13, 2004 29.20 29.20 28.10 28.14 102,200 -0.69(-2.39%)
Apr 12, 2004 28.21 29.21 28.04 28.83 124,900 +0.11(+0.38%)
Apr 08, 2004 28.89 28.99 28.40 28.72 67,000 +0.03(+0.10%)
Apr 07, 2004 28.66 28.80 27.96 28.69 94,400 +0.08(+0.28%)
Apr 06, 2004 28.80 28.85 28.30 28.61 87,200 -0.02(-0.07%)
Apr 05, 2004 28.00 29.00 27.98 28.63 128,400 -0.30(-1.04%)
Apr 02, 2004 28.34 29.05 27.96 28.93 112,400 +1.09(+3.92%)
Apr 01, 2004 27.57 28.45 27.57 27.84 172,700 +0.07(+0.25%)
Mar 31, 2004 27.70 27.99 27.20 27.77 112,500 +0.34(+1.24%)
Mar 30, 2004 26.87 27.97 26.87 27.43 99,500 +0.14(+0.51%)
Mar 29, 2004 26.94 28.17 26.45 27.29 173,000 +0.46(+1.71%)
Mar 26, 2004 25.94 26.93 25.74 26.83 160,200 +0.99(+3.83%)
Mar 25, 2004 25.00 25.84 24.75 25.84 171,000 +0.81(+3.24%)
Mar 24, 2004 25.05 25.50 24.15 25.03 296,800 -0.52(-2.04%)
Mar 23, 2004 25.61 26.07 25.25 25.55 104,400 +0.31(+1.23%)
Mar 22, 2004 26.45 26.47 25.08 25.24 81,700 -1.27(-4.79%)
Mar 19, 2004 26.70 26.97 26.20 26.51 88,200 +0.05(+0.19%)
Mar 18, 2004 25.75 26.61 25.72 26.46 114,200 +0.03(+0.11%)
Mar 17, 2004 25.59 26.64 25.59 26.43 195,100 +0.38(+1.46%)
Mar 16, 2004 26.60 26.65 25.56 26.05 126,400 -0.30(-1.14%)
Mar 15, 2004 27.32 27.40 26.33 26.35 95,800 -1.06(-3.87%)
Mar 12, 2004 26.51 27.90 26.51 27.41 159,700 +0.95(+3.59%)
Mar 11, 2004 27.52 27.99 26.08 26.46 130,500 -1.13(-4.10%)
Mar 10, 2004 27.80 28.36 27.57 27.59 107,600 -0.24(-0.86%)
Mar 09, 2004 28.44 28.50 27.53 27.83 136,900 +0.08(+0.29%)
Mar 08, 2004 27.67 28.45 27.67 27.75 112,500 -0.04(-0.14%)
Mar 05, 2004 28.18 28.77 27.76 27.79 142,500 -0.61(-2.15%)
Mar 04, 2004 27.16 28.56 27.16 28.40 137,800 +0.24(+0.85%)
Mar 03, 2004 27.62 28.18 27.01 28.16 89,500 +0.71(+2.59%)
Mar 02, 2004 27.75 28.23 26.85 27.45 149,300 -0.31(-1.12%)
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.