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 (%)
Sep 30, 2002 8.752 8.752 8.752 8.752 0 +0.00(+0.00%)
Sep 27, 2002 8.752 8.752 8.752 8.752 0 +0.00(+0.00%)
Sep 26, 2002 8.752 8.752 8.752 8.752 0 +0.00(+0.00%)
Sep 25, 2002 8.752 8.752 8.752 8.752 0 +0.00(+0.00%)
Sep 24, 2002 9.293 9.611 8.665 8.752 64,658 -0.31(-3.42%)
Sep 23, 2002 9.277 9.333 9.062 9.062 40,379 -0.08(-0.86%)
Sep 20, 2002 9.539 9.539 8.951 9.141 128,058 -0.00(-0.01%)
Sep 19, 2002 9.539 9.539 9.062 9.142 72,709 -0.40(-4.17%)
Sep 18, 2002 9.539 9.619 9.516 9.539 41,260 +0.00(+0.00%)
Sep 17, 2002 9.603 9.690 9.460 9.539 45,789 -0.01(-0.08%)
Sep 16, 2002 9.580 9.778 9.539 9.547 19,372 -0.18(-1.88%)
Sep 13, 2002 9.698 9.738 9.587 9.730 33,083 +0.03(+0.33%)
Sep 12, 2002 9.798 9.802 9.540 9.698 47,676 -0.18(-1.85%)
Sep 11, 2002 9.515 9.881 9.245 9.881 31,574 +0.51(+5.43%)
Sep 10, 2002 9.341 9.539 9.142 9.372 33,209 +0.16(+1.73%)
Sep 09, 2002 9.142 9.333 9.094 9.213 15,472 +0.03(+0.35%)
Sep 06, 2002 8.792 9.182 8.792 9.182 17,736 +0.36(+4.05%)
Sep 05, 2002 8.959 9.349 8.824 8.824 59,500 -0.36(-3.90%)
Sep 04, 2002 9.047 9.301 9.031 9.182 50,443 +0.26(+2.94%)
Sep 03, 2002 9.102 9.627 8.919 8.919 78,028 -0.29(-3.11%)
Aug 30, 2002 9.102 9.762 9.054 9.206 64,503 +0.37(+4.14%)
Aug 29, 2002 8.752 9.730 8.752 8.840 150,019 +0.10(+1.18%)
Aug 28, 2002 9.380 9.841 8.530 8.736 41,889 -0.74(-7.80%)
Aug 27, 2002 10.14 10.14 9.476 9.476 40,505 -0.41(-4.10%)
Aug 26, 2002 9.555 10.10 9.555 9.881 60,255 +0.37(+3.84%)
Aug 23, 2002 9.555 9.555 9.372 9.516 82,395 -0.04(-0.42%)
Aug 22, 2002 8.745 9.571 8.745 9.555 28,177 +0.57(+6.37%)
Aug 21, 2002 8.824 9.237 8.713 8.983 28,303 +0.09(+0.98%)
Aug 20, 2002 9.158 9.492 8.808 8.895 24,529 -1.12(-11.19%)
Aug 16, 2002 9.818 10.10 9.738 10.02 20,504 +0.16(+1.61%)
Aug 15, 2002 9.937 10.07 9.794 9.857 33,587 -0.04(-0.40%)
Aug 14, 2002 9.293 10.10 9.190 9.897 57,613 +0.47(+4.97%)
Aug 13, 2002 9.762 10.04 9.293 9.428 59,437 -0.59(-5.87%)
Aug 12, 2002 10.04 10.15 9.897 10.02 3,270,651 -0.12(-1.18%)
Aug 07, 2002 10.09 10.14 9.611 10.14 61,890 +0.05(+0.47%)
Aug 06, 2002 9.595 10.09 9.436 10.09 53,588 +0.82(+8.83%)
Aug 05, 2002 9.388 9.667 9.086 9.269 1,119,569 -0.38(-3.95%)
Aug 02, 2002 9.651 9.675 9.062 9.651 42,392 +0.27(+2.88%)
Aug 01, 2002 9.488 9.539 9.134 9.380 63,903 -0.24(-2.48%)
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%)
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.