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 31, 2002 10.20 10.55 10.20 10.38 76,800 +0.15(+1.47%)
May 28, 2002 10.07 10.24 10.07 10.23 23,500 +0.23(+2.30%)
May 27, 2002 10.10 10.60 10.00 10.00 47,100 +0.00(+0.00%)
May 24, 2002 10.10 10.60 10.00 10.00 47,100 -0.43(-4.12%)
May 23, 2002 10.00 10.43 10.00 10.43 61,200 +0.26(+2.56%)
May 22, 2002 10.25 10.57 10.02 10.17 55,500 -0.16(-1.55%)
May 21, 2002 10.48 10.50 10.33 10.33 100,800 -0.11(-1.05%)
May 20, 2002 10.47 10.50 10.42 10.44 73,900 -0.03(-0.29%)
May 17, 2002 10.40 10.55 10.26 10.47 110,900 -0.03(-0.29%)
May 16, 2002 10.50 10.60 10.30 10.50 72,100 +0.00(+0.00%)
May 15, 2002 10.53 10.62 10.40 10.50 65,700 +0.15(+1.45%)
May 14, 2002 10.56 10.65 10.38 10.35 80,100 -0.20(-1.90%)
May 13, 2002 10.50 10.65 10.39 10.55 38,600 -0.20(-1.86%)
May 10, 2002 10.30 10.75 10.30 10.75 31,700 +0.25(+2.38%)
May 09, 2002 10.25 10.95 10.25 10.50 33,300 +0.25(+2.44%)
May 08, 2002 10.45 10.65 10.13 10.25 24,600 -0.20(-1.91%)
May 07, 2002 10.20 10.45 9.990 10.45 140,300 +0.14(+1.36%)
May 06, 2002 10.69 10.69 9.920 10.31 62,600 -0.28(-2.64%)
May 03, 2002 10.55 10.68 10.50 10.59 39,900 -0.05(-0.47%)
May 02, 2002 10.44 10.69 10.42 10.64 125,700 +0.13(+1.25%)
May 01, 2002 10.40 10.51 10.11 10.51 48,200 +0.01(+0.09%)
Apr 30, 2002 10.40 10.54 10.20 10.50 43,500 +0.00(+0.00%)
Apr 29, 2002 10.30 10.50 10.15 10.50 27,400 +0.17(+1.64%)
Apr 26, 2002 10.30 10.63 10.25 10.33 45,900 +0.08(+0.79%)
Apr 25, 2002 10.37 10.60 10.20 10.25 39,200 -0.10(-0.97%)
Apr 24, 2002 10.34 10.52 10.01 10.35 100,900 +0.01(+0.10%)
Apr 23, 2002 10.00 10.34 9.940 10.34 58,300 +0.34(+3.39%)
Apr 22, 2002 10.00 10.28 9.960 10.00 199,800 -0.35(-3.37%)
Apr 19, 2002 10.40 10.41 10.01 10.35 39,000 -0.15(-1.43%)
Apr 18, 2002 10.36 10.50 10.33 10.50 41,600 -0.01(-0.10%)
Apr 17, 2002 10.75 10.75 10.40 10.51 151,500 -0.22(-2.04%)
Apr 16, 2002 10.45 10.76 10.40 10.73 271,700 +0.28(+2.68%)
Apr 15, 2002 10.75 10.81 10.27 10.45 87,800 -0.33(-3.06%)
Apr 12, 2002 10.55 11.15 9.500 10.78 163,900 -0.13(-1.19%)
Apr 11, 2002 11.07 11.08 10.87 10.91 39,500 -0.16(-1.45%)
Apr 10, 2002 11.00 11.07 10.92 11.07 96,400 +0.10(+0.91%)
Apr 09, 2002 10.90 11.06 10.87 10.97 127,700 +0.07(+0.64%)
Apr 08, 2002 10.62 11.00 10.50 10.90 65,100 +0.17(+1.58%)
Apr 05, 2002 10.95 11.10 10.73 10.73 58,000 -0.34(-3.07%)
Apr 04, 2002 11.00 11.16 10.90 11.07 21,600 +0.13(+1.19%)
Apr 03, 2002 10.76 11.09 10.76 10.94 77,500 +0.18(+1.67%)
Apr 02, 2002 10.96 11.17 10.76 10.76 38,700 -0.20(-1.82%)
Apr 01, 2002 10.96 11.08 10.86 10.96 28,300 +0.01(+0.09%)
Mar 29, 2002 10.95 11.25 10.95 10.95 24,500 +0.00(+0.00%)
Mar 28, 2002 10.95 11.25 10.95 10.95 24,500 -0.05(-0.45%)
Mar 27, 2002 11.25 11.40 10.95 11.00 29,500 -0.25(-2.22%)
Mar 26, 2002 11.22 11.50 11.00 11.25 67,400 +0.24(+2.18%)
Mar 25, 2002 11.10 11.17 10.95 11.01 25,200 -0.23(-2.05%)
Mar 22, 2002 11.27 11.27 11.10 11.24 24,700 -0.06(-0.53%)
Mar 21, 2002 11.18 11.33 10.95 11.30 46,700 +0.35(+3.20%)
Mar 20, 2002 11.25 11.25 10.95 10.95 7,800 -0.36(-3.18%)
Mar 19, 2002 11.10 11.33 10.95 11.31 68,000 +0.12(+1.07%)
Mar 18, 2002 11.00 11.30 10.97 11.19 44,800 +0.09(+0.81%)
Mar 15, 2002 10.62 11.10 10.60 11.10 59,400 +0.28(+2.59%)
Mar 14, 2002 10.92 11.13 10.50 10.82 33,300 -0.18(-1.64%)
Mar 13, 2002 10.90 11.10 10.90 11.00 46,600 +0.04(+0.36%)
Mar 12, 2002 11.00 11.00 10.90 10.96 46,500 +0.01(+0.09%)
Mar 11, 2002 10.60 11.10 10.60 10.95 39,000 +0.00(+0.00%)
Mar 08, 2002 11.00 11.18 10.35 10.95 55,500 -0.15(-1.35%)
Mar 07, 2002 10.75 11.10 10.75 11.10 42,300 +0.35(+3.26%)
Mar 06, 2002 10.63 10.75 10.50 10.75 13,300 +0.20(+1.90%)
Mar 05, 2002 10.53 10.65 10.40 10.55 37,300 +0.10(+0.96%)
Mar 04, 2002 10.51 10.59 10.45 10.45 51,700 -0.14(-1.32%)
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.