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 (%)
Jul 31, 2002 9.635 9.794 9.142 9.619 69,564 -0.01(-0.08%)
Jul 30, 2002 9.818 10.26 9.627 9.627 146,424 -0.75(-7.20%)
Jul 29, 2002 10.01 10.37 9.786 10.37 210,328 +0.08(+0.77%)
Jul 26, 2002 9.849 10.31 9.611 10.29 57,865 +0.44(+4.44%)
Jul 25, 2002 9.341 10.10 9.341 9.857 51,324 +0.52(+5.62%)
Jul 24, 2002 8.975 9.333 8.426 9.333 59,249 +0.19(+2.09%)
Jul 23, 2002 9.047 9.531 9.023 9.142 103,528 -0.23(-2.46%)
Jul 22, 2002 9.897 10.14 9.070 9.372 45,914 -0.60(-5.98%)
Jul 19, 2002 9.849 10.25 9.849 9.969 117,366 -0.02(-0.16%)
Jul 17, 2002 9.786 10.33 9.786 9.985 62,645 -0.27(-2.64%)
Jul 12, 2002 10.41 10.43 10.14 10.25 60,129 -0.12(-1.15%)
Jul 11, 2002 10.18 10.41 10.10 10.37 99,377 +0.17(+1.64%)
Jul 10, 2002 10.30 10.37 10.05 10.21 63,526 -0.27(-2.59%)
Jul 09, 2002 9.873 10.22 9.571 10.48 93,339 +0.60(+6.13%)
Jul 08, 2002 9.500 9.873 9.500 9.873 78,495 +0.37(+3.93%)
Jul 05, 2002 9.198 9.500 9.198 9.500 46,040 +0.16(+1.70%)
Jul 04, 2002 9.500 9.500 9.229 9.341 120,133 +0.00(+0.00%)
Jul 03, 2002 9.500 9.500 9.229 9.341 120,133 -0.16(-1.67%)
Jul 02, 2002 10.02 10.02 9.500 9.500 55,726 -0.25(-2.53%)
Jul 01, 2002 10.14 10.28 9.738 9.746 79,753 -0.23(-2.31%)
Jun 28, 2002 9.364 10.47 9.261 9.977 360,274 +0.64(+6.81%)
Jun 27, 2002 9.062 9.341 8.744 9.341 78,998 +0.28(+3.07%)
Jun 26, 2002 8.506 9.301 8.355 9.062 64,406 +0.49(+5.75%)
Jun 25, 2002 8.752 9.309 8.570 8.570 143,279 -0.25(-2.88%)
Jun 21, 2002 8.904 8.999 8.768 8.824 64,280 -0.03(-0.36%)
Jun 20, 2002 8.864 9.158 8.784 8.856 57,362 +0.00(+0.00%)
Jun 19, 2002 8.585 8.999 8.585 8.856 93,716 +0.14(+1.55%)
Jun 18, 2002 8.609 8.903 8.585 8.721 43,399 +0.37(+4.38%)
Jun 17, 2002 8.307 8.744 8.267 8.355 93,716 +0.01(+0.10%)
Jun 14, 2002 8.546 8.705 8.299 8.347 105,038 -0.63(-7.00%)
Jun 12, 2002 8.506 9.142 8.506 8.975 72,709 +0.39(+4.54%)
Jun 11, 2002 8.466 8.792 8.458 8.585 73,463 +0.14(+1.70%)
Jun 10, 2002 8.109 8.458 8.021 8.442 65,538 +0.14(+1.63%)
Jun 07, 2002 8.196 8.307 8.021 8.307 49,185 +0.03(+0.38%)
Jun 06, 2002 8.347 8.395 8.275 8.275 69,312 -0.07(-0.86%)
Jun 05, 2002 8.283 8.355 8.077 8.347 29,184 +0.10(+1.16%)
May 31, 2002 8.109 8.387 8.109 8.252 96,610 +0.12(+1.47%)
May 28, 2002 8.005 8.140 8.005 8.132 29,561 +0.18(+2.30%)
May 27, 2002 8.029 8.426 7.949 7.949 59,249 +0.00(+0.00%)
May 24, 2002 8.029 8.426 7.949 7.949 59,249 -0.34(-4.12%)
May 23, 2002 7.949 8.291 7.949 8.291 76,986 +0.21(+2.56%)
May 22, 2002 8.148 8.403 7.965 8.085 69,815 -0.13(-1.55%)
May 21, 2002 8.331 8.347 8.212 8.212 126,800 -0.09(-1.05%)
May 20, 2002 8.323 8.347 8.283 8.299 92,961 -0.02(-0.29%)
May 17, 2002 8.267 8.387 8.156 8.323 139,505 -0.02(-0.29%)
May 16, 2002 8.347 8.426 8.188 8.347 90,697 +0.00(+0.00%)
May 15, 2002 8.367 8.442 8.267 8.347 82,646 +0.12(+1.45%)
May 14, 2002 8.395 8.466 8.252 8.228 100,761 -0.16(-1.90%)
May 13, 2002 8.347 8.466 8.260 8.387 48,556 -0.16(-1.86%)
May 10, 2002 8.188 8.546 8.188 8.546 39,876 +0.20(+2.38%)
May 09, 2002 8.148 8.705 8.148 8.347 41,889 +0.20(+2.44%)
May 08, 2002 8.307 8.466 8.053 8.148 30,945 -0.16(-1.91%)
May 07, 2002 8.108 8.307 7.942 8.307 176,489 +0.11(+1.36%)
May 06, 2002 8.498 8.498 7.886 8.196 78,747 -0.22(-2.64%)
May 03, 2002 8.387 8.490 8.347 8.419 50,191 -0.04(-0.47%)
May 02, 2002 8.299 8.498 8.283 8.458 158,123 +0.10(+1.25%)
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.