Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Apr 30, 2003 9.579 10.15 9.547 10.15 56,355 +0.14(+1.35%)
Apr 29, 2003 9.619 10.25 9.563 10.02 109,566 +0.42(+4.39%)
Apr 28, 2003 9.269 9.603 9.190 9.595 109,818 +0.41(+4.50%)
Apr 25, 2003 9.245 9.357 9.142 9.182 39,122 -0.09(-0.94%)
Apr 24, 2003 9.531 9.531 9.253 9.269 51,575 -0.26(-2.75%)
Apr 23, 2003 9.341 9.539 9.237 9.531 125,416 +0.12(+1.27%)
Apr 22, 2003 9.190 9.420 9.094 9.412 80,130 +0.23(+2.51%)
Apr 21, 2003 9.007 9.213 9.007 9.182 98,119 +0.20(+2.21%)
Apr 17, 2003 8.991 9.023 8.673 8.983 117,366 +0.26(+3.01%)
Apr 16, 2003 8.943 8.943 8.721 8.721 109,315 -0.13(-1.44%)
Apr 15, 2003 8.736 8.911 8.673 8.848 73,967 +0.01(+0.09%)
Apr 14, 2003 8.267 8.848 8.148 8.840 170,451 +0.62(+7.54%)
Apr 11, 2003 8.864 8.864 7.751 8.220 1,637,464 -0.45(-5.14%)
Apr 10, 2003 9.110 9.110 8.665 8.665 265,174 -0.34(-3.80%)
Apr 09, 2003 9.015 9.253 8.983 9.007 41,512 +0.01(+0.09%)
Apr 08, 2003 9.047 9.062 8.307 8.999 222,152 -0.03(-0.36%)
Apr 07, 2003 9.380 9.388 8.975 9.031 132,335 -0.31(-3.31%)
Apr 04, 2003 9.253 9.341 9.118 9.341 15,724 +0.11(+1.21%)
Apr 03, 2003 9.261 9.396 9.055 9.229 101,515 -0.03(-0.35%)
Apr 02, 2003 9.062 9.261 8.983 9.261 55,223 +0.16(+1.75%)
Apr 01, 2003 8.665 9.293 8.585 9.102 94,345 +0.52(+6.02%)
Mar 31, 2003 9.150 9.150 8.585 8.585 130,951 -0.53(-5.84%)
Mar 28, 2003 9.293 9.301 9.015 9.118 55,349 -0.20(-2.13%)
Mar 27, 2003 8.943 9.460 8.943 9.317 89,817 +0.29(+3.26%)
Mar 26, 2003 8.967 9.221 8.951 9.023 46,418 -0.11(-1.22%)
Mar 25, 2003 9.245 9.245 8.967 9.134 128,279 -0.01(-0.09%)
Mar 24, 2003 9.269 9.476 9.142 9.142 17,026 -0.32(-3.36%)
Mar 21, 2003 8.808 9.460 8.804 9.460 130,574 +0.32(+3.48%)
Mar 20, 2003 9.094 9.158 8.983 9.142 50,594 -0.12(-1.29%)
Mar 19, 2003 9.309 9.261 9.142 9.261 1,861,755 -0.05(-0.51%)
Mar 18, 2003 8.983 9.357 8.983 9.309 109,487 +0.09(+0.95%)
Mar 17, 2003 9.150 9.420 9.023 9.221 67,928 +0.07(+0.78%)
Mar 14, 2003 9.341 9.357 9.150 9.150 20,378 -0.18(-1.95%)
Mar 13, 2003 9.031 9.357 9.031 9.332 30,316 +0.21(+2.26%)
Mar 12, 2003 9.062 9.357 9.015 9.126 23,387 +0.06(+0.70%)
Mar 11, 2003 9.023 9.190 8.880 9.062 15,598 -0.02(-0.26%)
Mar 10, 2003 8.721 9.245 8.689 9.086 20,630 +0.40(+4.57%)
Mar 07, 2003 9.062 9.110 8.665 8.689 18,994 -0.22(-2.50%)
Mar 06, 2003 9.062 9.166 8.641 8.911 22,894 -0.29(-3.20%)
Mar 05, 2003 9.420 9.420 8.903 9.206 68,557 -0.06(-0.60%)
Mar 04, 2003 9.007 9.420 8.951 9.261 94,219 +0.25(+2.82%)
Mar 03, 2003 8.999 9.102 8.999 9.007 75,476 -0.06(-0.70%)
Feb 28, 2003 9.086 9.174 9.039 9.070 38,870 -0.25(-2.73%)
Feb 27, 2003 9.142 9.325 9.031 9.325 29,813 +0.21(+2.36%)
Feb 26, 2003 9.054 9.110 8.983 9.110 37,486 +0.05(+0.53%)
Feb 25, 2003 8.951 9.062 8.911 9.062 36,857 +0.15(+1.69%)
Feb 24, 2003 8.911 9.078 8.816 8.911 32,077 -0.07(-0.80%)
Feb 21, 2003 8.895 9.062 8.784 8.983 33,461 -0.12(-1.31%)
Feb 20, 2003 8.864 9.102 8.864 9.102 15,975 +0.10(+1.15%)
Feb 19, 2003 8.943 9.062 8.864 8.999 45,663 -0.02(-0.26%)
Feb 18, 2003 8.856 9.062 8.744 9.022 44,531 -0.00(-0.01%)
Feb 14, 2003 9.086 9.102 8.848 9.023 27,423 +0.06(+0.62%)
Feb 13, 2003 9.054 9.054 8.736 8.967 23,271 -0.14(-1.48%)
Feb 12, 2003 8.983 9.102 8.880 9.102 41,260 +0.14(+1.60%)
Feb 11, 2003 8.713 8.975 8.625 8.959 33,964 +0.28(+3.21%)
Feb 10, 2003 8.307 8.681 8.291 8.681 22,642 +0.34(+4.09%)
Feb 07, 2003 8.665 8.736 8.340 8.340 27,171 -0.31(-3.58%)
Feb 06, 2003 8.832 8.872 8.649 8.649 20,127 -0.18(-2.07%)
Feb 05, 2003 8.943 8.959 8.729 8.832 48,556 +0.17(+1.93%)
Feb 04, 2003 8.570 9.102 8.434 8.665 54,468 +0.07(+0.82%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.