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 29, 2002 8.705 8.943 8.705 8.705 30,819 +0.00(+0.00%)
Mar 28, 2002 8.705 8.943 8.705 8.705 30,819 -0.04(-0.45%)
Mar 27, 2002 8.943 9.062 8.705 8.744 37,109 -0.20(-2.22%)
Mar 26, 2002 8.919 9.142 8.744 8.943 84,785 +0.19(+2.18%)
Mar 25, 2002 8.824 8.880 8.705 8.752 31,700 -0.18(-2.05%)
Mar 22, 2002 8.959 8.959 8.824 8.935 31,071 -0.05(-0.53%)
Mar 21, 2002 8.888 9.007 8.705 8.983 58,745 +0.28(+3.20%)
Mar 20, 2002 8.943 8.943 8.705 8.705 9,811 -0.29(-3.18%)
Mar 19, 2002 8.824 9.007 8.705 8.991 85,540 +0.10(+1.07%)
Mar 18, 2002 8.744 8.983 8.721 8.895 56,355 +0.07(+0.81%)
Mar 15, 2002 8.442 8.824 8.426 8.824 74,721 +0.22(+2.59%)
Mar 14, 2002 8.681 8.848 8.347 8.601 41,889 -0.14(-1.64%)
Mar 13, 2002 8.665 8.824 8.665 8.744 58,620 +0.03(+0.36%)
Mar 12, 2002 8.744 8.744 8.665 8.713 58,494 +0.01(+0.09%)
Mar 11, 2002 8.426 8.824 8.426 8.705 49,059 +0.00(+0.00%)
Mar 08, 2002 8.744 8.888 8.228 8.705 69,815 -0.12(-1.35%)
Mar 07, 2002 8.544 8.824 8.544 8.824 53,210 +0.28(+3.26%)
Mar 06, 2002 8.449 8.546 8.347 8.546 16,730 +0.16(+1.90%)
Mar 05, 2002 8.371 8.466 8.267 8.387 46,921 +0.08(+0.96%)
Mar 04, 2002 8.356 8.419 8.307 8.307 65,035 -0.11(-1.32%)
Mar 01, 2002 8.148 8.522 8.148 8.419 66,293 +0.11(+1.34%)
Feb 28, 2002 8.228 8.387 8.228 8.307 30,064 +0.18(+2.25%)
Feb 27, 2002 8.188 8.299 8.108 8.124 17,988 -0.02(-0.29%)
Feb 26, 2002 8.442 8.442 8.085 8.148 19,120 -0.45(-5.27%)
Feb 25, 2002 8.069 8.625 7.949 8.601 96,735 +0.53(+6.60%)
Feb 22, 2002 8.037 8.085 7.949 8.069 218,504 +0.16(+2.01%)
Feb 21, 2002 7.949 8.267 7.910 7.910 79,376 -0.32(-3.86%)
Feb 20, 2002 7.949 8.228 7.870 8.228 68,432 +0.28(+3.50%)
Feb 19, 2002 7.910 7.980 7.870 7.949 24,781 +0.04(+0.50%)
Feb 18, 2002 7.957 8.204 7.910 7.910 67,928 +0.00(+0.00%)
Feb 15, 2002 7.957 8.204 7.910 7.910 67,928 -0.04(-0.50%)
Feb 14, 2002 8.093 8.188 7.949 7.949 90,949 -0.14(-1.67%)
Feb 13, 2002 7.878 8.108 7.878 8.085 92,207 +0.25(+3.25%)
Feb 12, 2002 7.473 7.830 7.473 7.830 23,523 +0.28(+3.68%)
Feb 11, 2002 7.155 7.616 7.155 7.552 64,784 +0.40(+5.56%)
Feb 08, 2002 7.170 7.314 7.115 7.155 239,260 -0.04(-0.55%)
Feb 07, 2002 7.314 7.345 7.155 7.194 167,935 +0.03(+0.44%)
Feb 06, 2002 7.345 7.361 7.075 7.162 89,062 -0.07(-0.99%)
Feb 05, 2002 7.337 7.464 7.234 7.234 122,020 -0.20(-2.67%)
Feb 04, 2002 7.377 7.600 7.274 7.433 45,914 +0.14(+1.96%)
Feb 01, 2002 8.029 8.101 7.234 7.290 58,871 -0.70(-8.76%)
Jan 31, 2002 7.870 8.029 7.711 7.989 63,274 +0.12(+1.52%)
Jan 30, 2002 7.393 7.870 7.393 7.870 101,264 +0.48(+6.45%)
Jan 29, 2002 7.282 7.592 7.194 7.393 118,246 -0.20(-2.62%)
Jan 28, 2002 7.484 7.751 7.480 7.592 128,184 +0.06(+0.84%)
Jan 25, 2002 7.989 8.108 7.155 7.528 143,782 -0.63(-7.70%)
Jan 24, 2002 7.949 8.156 7.949 8.156 7,799 +0.21(+2.60%)
Jan 23, 2002 7.234 8.140 7.234 7.949 69,564 +0.79(+11.11%)
Jan 22, 2002 8.156 8.220 7.115 7.155 74,470 -1.14(-13.79%)
Jan 21, 2002 8.108 8.331 8.108 8.299 18,869 +0.00(+0.00%)
Jan 18, 2002 8.108 8.331 8.108 8.299 18,869 +0.10(+1.26%)
Jan 17, 2002 8.267 8.490 8.148 8.196 28,681 -0.07(-0.87%)
Jan 16, 2002 7.942 8.355 7.942 8.267 47,172 +0.28(+3.48%)
Jan 15, 2002 8.069 8.188 7.989 7.989 24,529 -0.04(-0.50%)
Jan 14, 2002 7.949 8.188 7.942 8.029 17,988 +0.08(+1.00%)
Jan 11, 2002 8.236 8.260 7.949 7.949 42,266 -0.29(-3.47%)
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.