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 (%)
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%)
Feb 03, 2003 8.434 8.776 8.434 8.594 32,706 +0.12(+1.42%)
Jan 31, 2003 8.307 8.768 8.307 8.474 33,712 +0.17(+2.01%)
Jan 30, 2003 8.673 8.744 8.252 8.307 34,719 -0.33(-3.78%)
Jan 29, 2003 8.395 8.744 8.395 8.633 26,416 +0.08(+0.93%)
Jan 28, 2003 8.220 8.585 8.220 8.554 33,209 +0.33(+4.06%)
Jan 27, 2003 8.426 8.530 8.220 8.220 30,316 -0.21(-2.54%)
Jan 24, 2003 8.506 8.776 8.434 8.434 49,185 -0.34(-3.89%)
Jan 23, 2003 8.649 8.816 8.299 8.776 28,681 +0.20(+2.32%)
Jan 22, 2003 8.419 8.744 8.315 8.578 35,725 +0.21(+2.57%)
Jan 21, 2003 8.562 8.673 8.363 8.363 20,001 -0.03(-0.38%)
Jan 17, 2003 8.641 8.681 8.283 8.395 31,448 +0.05(+0.57%)
Jan 16, 2003 8.522 8.736 8.315 8.347 66,796 -0.39(-4.45%)
Jan 15, 2003 8.315 8.744 8.307 8.736 61,890 +0.39(+4.66%)
Jan 14, 2003 8.331 8.347 8.307 8.347 18,869 +0.00(+0.01%)
Jan 13, 2003 8.458 8.498 8.228 8.346 39,122 -0.12(-1.42%)
Jan 10, 2003 8.426 8.498 8.148 8.466 25,033 +0.12(+1.43%)
Jan 09, 2003 8.458 8.562 8.148 8.347 43,021 +0.09(+1.15%)
Jan 08, 2003 8.260 8.426 8.164 8.252 36,857 -0.17(-2.07%)
Jan 07, 2003 8.228 8.545 8.228 8.426 40,505 +0.08(+0.95%)
Jan 06, 2003 8.132 8.434 7.973 8.347 63,022 -0.41(-4.63%)
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.