Skip to main content
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 (%)
Apr 30, 2015 63.38 63.39 62.11 62.60 72,918 -1.17(-1.84%)
Apr 29, 2015 64.64 64.91 63.64 63.77 43,515 -1.72(-2.63%)
Apr 28, 2015 64.87 65.72 64.25 65.49 38,661 +0.65(+1.00%)
Apr 27, 2015 65.12 66.01 64.40 64.84 31,549 -0.34(-0.52%)
Apr 24, 2015 66.17 66.19 64.64 65.18 33,828 -1.16(-1.75%)
Apr 23, 2015 65.06 66.62 64.99 66.34 37,407 +0.93(+1.42%)
Apr 22, 2015 65.71 65.72 64.83 65.41 27,644 -0.20(-0.30%)
Apr 21, 2015 65.84 66.10 65.42 65.61 20,420 +0.07(+0.11%)
Apr 20, 2015 64.39 65.62 64.32 65.54 53,611 +1.64(+2.57%)
Apr 17, 2015 64.76 64.76 63.40 63.89 41,306 -1.37(-2.09%)
Apr 16, 2015 65.19 65.52 65.07 65.26 75,155 +0.04(+0.05%)
Apr 15, 2015 65.38 65.75 64.85 65.23 91,694 +0.02(+0.03%)
Apr 14, 2015 65.64 65.64 65.10 65.21 52,275 -0.35(-0.53%)
Apr 13, 2015 66.35 66.56 65.21 65.55 59,813 -0.95(-1.43%)
Apr 10, 2015 66.96 66.96 66.18 66.50 52,714 -0.02(-0.03%)
Apr 09, 2015 67.40 68.01 65.78 66.52 82,392 -1.05(-1.55%)
Apr 08, 2015 66.51 67.64 66.51 67.57 94,090 +0.93(+1.40%)
Apr 07, 2015 66.96 66.96 66.36 66.64 60,202 -0.33(-0.49%)
Apr 06, 2015 66.79 67.34 66.52 66.96 48,287 +0.17(+0.25%)
Apr 02, 2015 66.86 66.80 66.80 66.80 41,716 +0.16(+0.24%)
Apr 01, 2015 66.78 67.24 65.90 66.64 89,990 -0.46(-0.69%)
Mar 31, 2015 66.25 67.35 66.25 67.10 63,010 +0.36(+0.54%)
Mar 30, 2015 66.26 67.11 66.26 66.73 68,546 +0.83(+1.27%)
Mar 27, 2015 66.02 66.30 65.14 65.90 77,777 -0.28(-0.43%)
Mar 26, 2015 66.29 66.53 65.54 66.18 52,123 -0.26(-0.39%)
Mar 25, 2015 68.13 68.60 66.33 66.44 71,452 -1.70(-2.50%)
Mar 24, 2015 68.23 68.64 67.83 68.14 50,374 -0.09(-0.13%)
Mar 23, 2015 67.60 68.60 67.55 68.23 53,017 +0.48(+0.71%)
Mar 20, 2015 66.46 68.06 66.33 67.75 112,508 +1.39(+2.10%)
Mar 19, 2015 65.57 66.40 65.31 66.36 56,926 +0.45(+0.69%)
Mar 18, 2015 64.77 66.40 64.53 65.91 64,098 +0.76(+1.17%)
Mar 17, 2015 64.75 65.20 64.13 65.15 64,646 +0.42(+0.64%)
Mar 16, 2015 64.23 64.75 63.87 64.73 59,890 +1.15(+1.81%)
Mar 13, 2015 63.42 63.70 61.62 63.58 44,705 +0.28(+0.45%)
Mar 12, 2015 61.02 63.37 61.02 63.29 65,722 +2.80(+4.63%)
Mar 11, 2015 62.26 63.16 59.92 60.49 115,685 -1.89(-3.03%)
Mar 10, 2015 62.50 62.75 61.81 62.38 88,946 -0.54(-0.86%)
Mar 09, 2015 62.60 63.24 62.28 62.92 55,460 +0.56(+0.89%)
Mar 06, 2015 62.70 63.31 62.24 62.36 67,025 -0.99(-1.56%)
Mar 05, 2015 63.62 63.86 62.26 63.35 65,630 +0.06(+0.10%)
Mar 04, 2015 63.28 64.04 62.57 63.29 70,968 -0.44(-0.69%)
Mar 03, 2015 64.26 64.33 63.39 63.73 47,497 -0.91(-1.41%)
Mar 02, 2015 64.09 64.85 63.72 64.64 66,980 +0.66(+1.04%)
Feb 27, 2015 63.99 64.43 63.86 63.98 60,221 +0.17(+0.26%)
Feb 26, 2015 63.36 64.42 63.36 63.81 67,744 +0.16(+0.25%)
Feb 25, 2015 63.14 63.73 62.76 63.65 51,571 +0.50(+0.80%)
Feb 24, 2015 63.09 63.54 62.48 63.15 66,638 +0.22(+0.35%)
Feb 23, 2015 63.59 63.59 62.23 62.93 86,733 -0.71(-1.11%)
Feb 20, 2015 63.98 63.98 62.94 63.63 45,063 -0.14(-0.22%)
Feb 19, 2015 63.79 64.38 63.16 63.77 47,151 -0.25(-0.39%)
Feb 18, 2015 63.24 64.12 63.22 64.02 38,686 +0.70(+1.10%)
Feb 17, 2015 63.66 63.90 62.48 63.32 45,820 -0.51(-0.80%)
Feb 13, 2015 63.87 63.84 63.84 63.84 76,779 -0.10(-0.15%)
Feb 12, 2015 63.20 63.95 63.00 63.93 52,746 +0.77(+1.22%)
Feb 11, 2015 62.41 63.70 62.41 63.16 30,754 +0.63(+1.00%)
Feb 10, 2015 62.50 63.03 61.68 62.54 81,726 +0.68(+1.10%)
Feb 09, 2015 62.41 63.22 61.37 61.86 117,310 -0.78(-1.24%)
Feb 06, 2015 62.36 63.16 62.32 62.63 77,783 +0.37(+0.60%)
Feb 05, 2015 61.50 62.70 60.92 62.26 151,839 +0.89(+1.45%)
Feb 04, 2015 60.89 61.85 60.65 61.37 85,462 +0.09(+0.14%)
Feb 03, 2015 66.30 66.55 60.44 61.28 159,274 -2.75(-4.29%)
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.