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 (%)
Jul 31, 2014 66.15 66.65 65.21 66.00 73,871 -1.05(-1.57%)
Jul 30, 2014 67.00 67.47 66.31 67.05 27,231 +0.58(+0.87%)
Jul 29, 2014 66.05 66.92 65.80 66.47 63,899 +0.38(+0.57%)
Jul 28, 2014 65.70 66.78 65.29 66.09 58,224 +0.33(+0.50%)
Jul 25, 2014 65.74 66.31 65.38 65.76 36,469 -0.62(-0.93%)
Jul 24, 2014 66.64 67.02 66.05 66.38 55,950 +0.14(+0.21%)
Jul 23, 2014 66.66 66.66 65.80 66.24 31,347 -0.08(-0.12%)
Jul 22, 2014 66.09 66.92 65.79 66.32 32,851 +0.30(+0.45%)
Jul 21, 2014 65.90 66.27 65.70 66.02 62,545 -0.15(-0.23%)
Jul 18, 2014 63.74 66.29 63.74 66.17 65,341 +2.09(+3.26%)
Jul 17, 2014 64.60 64.82 63.83 64.08 59,900 -0.78(-1.20%)
Jul 16, 2014 65.08 65.37 63.54 64.86 52,798 +0.05(+0.08%)
Jul 15, 2014 67.23 67.41 64.67 64.81 79,588 -2.21(-3.30%)
Jul 14, 2014 67.41 67.97 66.65 67.02 68,026 +0.63(+0.95%)
Jul 11, 2014 65.57 66.79 64.65 66.39 33,410 +0.47(+0.72%)
Jul 10, 2014 65.84 66.87 59.97 65.92 42,541 -1.25(-1.87%)
Jul 09, 2014 67.26 67.91 67.04 67.17 35,630 -0.10(-0.15%)
Jul 08, 2014 68.12 68.24 66.87 67.27 60,421 -1.32(-1.92%)
Jul 07, 2014 69.65 69.97 68.02 68.59 75,263 -1.65(-2.35%)
Jul 03, 2014 69.82 70.24 70.24 70.24 51,200 +0.46(+0.66%)
Jul 02, 2014 69.48 70.56 69.48 69.78 68,175 +0.04(+0.06%)
Jul 01, 2014 67.72 70.31 67.72 69.74 77,515 +1.98(+2.92%)
Jun 30, 2014 67.31 68.19 66.41 67.76 59,383 +0.10(+0.15%)
Jun 27, 2014 66.17 68.09 64.68 67.66 187,229 +0.83(+1.24%)
Jun 26, 2014 67.17 67.17 58.02 66.83 51,786 -0.51(-0.76%)
Jun 25, 2014 67.02 67.79 65.98 67.34 31,948 -0.21(-0.31%)
Jun 24, 2014 67.93 68.30 67.33 67.55 71,421 -0.33(-0.49%)
Jun 23, 2014 67.36 68.00 66.82 67.88 55,956 +0.66(+0.98%)
Jun 20, 2014 67.88 67.96 66.73 67.22 111,879 -0.50(-0.75%)
Jun 19, 2014 67.90 68.97 67.21 67.72 34,085 +0.05(+0.08%)
Jun 18, 2014 67.22 67.87 66.69 67.67 52,977 +0.73(+1.09%)
Jun 17, 2014 66.23 67.14 65.54 66.94 55,980 +0.80(+1.21%)
Jun 16, 2014 66.58 67.49 65.70 66.14 78,154 -0.74(-1.11%)
Jun 13, 2014 67.04 67.56 65.38 66.88 48,836 +0.16(+0.24%)
Jun 12, 2014 66.89 67.39 66.10 66.72 48,203 -0.52(-0.77%)
Jun 11, 2014 67.55 67.86 66.59 67.24 61,998 -0.54(-0.80%)
Jun 10, 2014 67.82 67.97 67.10 67.78 70,272 +0.15(+0.22%)
Jun 06, 2014 67.65 68.05 67.00 67.63 54,759 +0.44(+0.65%)
Jun 05, 2014 65.32 67.36 65.12 67.19 43,333 +1.68(+2.56%)
Jun 04, 2014 65.04 65.92 64.32 65.51 53,789 +0.43(+0.66%)
Jun 03, 2014 65.50 65.55 63.89 65.08 54,493 -0.58(-0.88%)
Jun 02, 2014 66.15 66.20 64.84 65.66 42,214 -0.54(-0.82%)
May 30, 2014 67.73 67.73 62.07 66.20 72,538 -1.50(-2.22%)
May 29, 2014 67.43 67.73 66.72 67.70 16,093 +0.22(+0.33%)
May 28, 2014 67.60 68.10 66.83 67.48 54,885 -0.52(-0.76%)
May 27, 2014 67.78 68.24 67.39 68.00 38,110 +0.69(+1.03%)
May 23, 2014 66.97 67.31 67.31 67.31 62,500 +0.53(+0.79%)
May 22, 2014 66.98 67.03 66.09 66.78 8,789 +0.19(+0.29%)
May 21, 2014 67.28 67.75 66.02 66.59 61,641 -0.48(-0.72%)
May 20, 2014 69.37 69.41 66.73 67.07 76,696 -2.55(-3.66%)
May 19, 2014 68.58 71.20 68.58 69.62 205,133 +0.74(+1.07%)
May 16, 2014 68.00 68.90 67.61 68.88 55,191 +0.81(+1.19%)
May 15, 2014 67.38 68.46 67.19 68.07 177,951 +0.17(+0.25%)
May 14, 2014 67.95 68.49 67.46 67.90 122,479 -0.30(-0.44%)
May 13, 2014 67.94 68.82 67.94 68.20 64,756 +0.00(+0.00%)
May 12, 2014 66.36 68.67 66.03 68.20 77,235 +2.13(+3.22%)
May 09, 2014 64.44 66.35 64.31 66.07 99,691 +1.22(+1.88%)
May 08, 2014 63.92 65.23 63.40 64.85 117,840 +0.66(+1.03%)
May 07, 2014 64.03 64.32 62.41 64.19 197,091 +0.03(+0.05%)
May 06, 2014 58.62 64.75 56.87 64.16 229,515 -3.30(-4.89%)
May 05, 2014 66.21 68.48 65.28 67.46 85,496 +0.65(+0.97%)
May 02, 2014 65.97 67.08 65.45 66.81 75,191 +1.24(+1.89%)
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.