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 (%)
Jun 30, 2003 10.53 11.67 10.72 11.54 195,771 +0.89(+8.37%)
Jun 27, 2003 10.88 11.18 10.49 10.64 51,449 -0.48(-4.28%)
Jun 26, 2003 11.18 11.29 10.76 11.12 88,936 -0.27(-2.38%)
Jun 25, 2003 11.40 11.55 11.26 11.39 37,612 -0.02(-0.14%)
Jun 24, 2003 11.50 11.72 11.33 11.41 84,659 -0.23(-1.98%)
Jun 23, 2003 11.67 11.88 11.53 11.64 92,584 -0.15(-1.28%)
Jun 20, 2003 11.65 11.92 11.61 11.79 126,171 -0.02(-0.20%)
Jun 19, 2003 11.77 11.86 11.70 11.81 83,527 +0.01(+0.07%)
Jun 18, 2003 11.73 11.88 11.73 11.80 41,637 +0.04(+0.34%)
Jun 17, 2003 11.77 11.96 11.77 11.77 139,128 +0.03(+0.27%)
Jun 16, 2003 11.92 12.01 11.73 11.73 145,544 -0.14(-1.20%)
Jun 13, 2003 11.84 12.12 11.71 11.88 109,189 +0.03(+0.27%)
Jun 12, 2003 11.81 11.92 11.71 11.84 97,113 -0.04(-0.33%)
Jun 11, 2003 11.78 12.12 11.67 11.88 336,499 -0.04(-0.33%)
Jun 10, 2003 11.53 11.92 11.53 11.92 342,537 +0.33(+2.88%)
Jun 09, 2003 11.73 11.74 11.46 11.59 368,177 -0.14(-1.22%)
Jun 06, 2003 11.92 11.92 11.69 11.73 128,561 -0.17(-1.47%)
Jun 05, 2003 11.74 11.92 11.64 11.91 284,924 +0.10(+0.88%)
Jun 04, 2003 11.87 11.88 11.62 11.80 124,033 +0.11(+0.95%)
Jun 03, 2003 11.84 11.84 11.56 11.69 86,043 -0.08(-0.68%)
Jun 02, 2003 11.38 11.88 11.30 11.77 246,431 +0.14(+1.16%)
May 30, 2003 11.43 11.64 11.43 11.64 166,803 +0.17(+1.52%)
May 29, 2003 11.28 11.52 11.17 11.46 185,043 +0.17(+1.55%)
May 28, 2003 11.15 11.45 11.09 11.29 73,338 -0.04(-0.35%)
May 27, 2003 11.06 11.33 11.05 11.33 75,476 +0.24(+2.15%)
May 23, 2003 11.13 11.29 11.09 11.09 38,367 -0.05(-0.43%)
May 22, 2003 10.90 11.29 10.86 11.14 99,880 +0.17(+1.53%)
May 21, 2003 10.81 11.20 10.69 10.97 86,169 +0.28(+2.59%)
May 20, 2003 10.74 10.96 10.66 10.69 73,212 -0.24(-2.18%)
May 19, 2003 11.49 11.53 10.89 10.93 114,975 -0.64(-5.50%)
May 16, 2003 11.29 11.61 11.27 11.57 50,066 +0.02(+0.21%)
May 15, 2003 11.42 11.73 11.42 11.54 141,644 +0.02(+0.14%)
May 14, 2003 11.26 11.54 11.26 11.53 154,349 +0.08(+0.69%)
May 13, 2003 11.14 11.48 11.00 11.45 96,484 +0.33(+2.93%)
May 12, 2003 10.80 11.21 10.80 11.12 108,308 +0.02(+0.14%)
May 09, 2003 10.78 11.13 10.72 11.11 47,801 +0.49(+4.64%)
May 08, 2003 10.72 10.77 9.977 10.61 130,448 -0.17(-1.62%)
May 07, 2003 10.68 11.09 10.68 10.79 115,227 -0.06(-0.51%)
May 06, 2003 10.33 10.87 10.26 10.84 161,016 +0.35(+3.33%)
May 05, 2003 10.11 10.57 10.11 10.49 142,776 +0.32(+3.13%)
May 02, 2003 9.953 10.40 9.953 10.18 109,692 +0.20(+1.99%)
May 01, 2003 10.04 10.53 9.921 9.977 187,559 -0.17(-1.72%)
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%)
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.