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 (%)
Jun 28, 2013 48.62 49.64 48.62 48.65 197,561 -0.23(-0.47%)
Jun 27, 2013 48.41 49.22 48.41 48.89 0 +0.61(+1.26%)
Jun 26, 2013 48.99 49.06 48.17 48.28 0 -0.21(-0.43%)
Jun 25, 2013 48.65 48.94 48.18 48.48 0 +0.24(+0.50%)
Jun 24, 2013 48.38 49.34 48.19 48.24 0 -0.75(-1.53%)
Jun 21, 2013 49.01 49.48 48.32 48.99 112,555 +0.11(+0.23%)
Jun 20, 2013 49.55 49.82 48.69 48.88 0 -1.33(-2.65%)
Jun 19, 2013 50.60 50.87 50.21 50.21 0 -0.39(-0.76%)
Jun 18, 2013 49.91 50.90 49.70 50.60 0 +0.72(+1.45%)
Jun 17, 2013 49.96 50.19 49.63 49.87 0 +0.21(+0.42%)
Jun 14, 2013 49.80 50.35 49.60 49.67 0 -0.28(-0.55%)
Jun 13, 2013 48.95 50.21 48.88 49.94 44,099 +0.91(+1.86%)
Jun 12, 2013 50.45 50.52 48.54 49.03 131,930 -1.11(-2.21%)
Jun 11, 2013 50.55 50.68 49.93 50.14 20,877 -1.06(-2.07%)
Jun 10, 2013 51.32 51.55 50.80 51.20 0 -0.09(-0.17%)
Jun 07, 2013 51.04 51.72 50.64 51.28 0 +0.52(+1.02%)
Jun 06, 2013 50.77 51.03 49.93 50.77 94,236 -0.13(-0.25%)
Jun 05, 2013 51.33 51.55 50.67 50.90 0 -0.54(-1.05%)
Jun 04, 2013 51.95 51.95 51.16 51.44 0 -0.60(-1.15%)
Jun 03, 2013 51.58 52.27 51.43 52.03 97,995 +0.41(+0.80%)
May 31, 2013 51.46 52.15 51.46 51.62 55,692 -0.23(-0.45%)
May 30, 2013 51.62 52.33 51.61 51.86 46,927 +0.26(+0.50%)
May 29, 2013 51.81 52.23 51.14 51.60 46,197 -0.65(-1.24%)
May 28, 2013 51.09 52.42 50.55 52.25 81,983 +1.76(+3.49%)
May 24, 2013 49.96 50.50 49.75 50.49 0 +0.08(+0.15%)
May 23, 2013 50.31 50.73 50.25 50.41 0 -0.29(-0.57%)
May 22, 2013 50.58 51.09 50.48 50.70 0 +0.09(+0.19%)
May 21, 2013 50.42 50.85 49.67 50.61 0 +0.23(+0.46%)
May 20, 2013 49.85 50.47 49.78 50.38 0 +0.22(+0.44%)
May 17, 2013 49.46 50.29 49.34 50.15 0 +0.87(+1.77%)
May 16, 2013 48.49 49.47 48.36 49.28 75,189 +0.61(+1.25%)
May 15, 2013 48.20 48.68 48.16 48.67 0 +0.52(+1.08%)
May 13, 2013 47.31 48.33 47.31 48.15 0 +0.62(+1.31%)
May 10, 2013 47.59 47.92 47.25 47.53 0 +0.15(+0.31%)
May 09, 2013 46.66 47.56 46.66 47.38 0 +0.36(+0.76%)
May 08, 2013 47.40 47.40 46.83 47.02 0 -0.50(-1.06%)
May 07, 2013 49.65 49.65 46.01 47.53 0 -5.13(-9.74%)
May 06, 2013 52.88 53.17 52.45 52.66 0 -0.03(-0.05%)
May 03, 2013 52.89 53.70 52.45 52.68 0 +0.52(+1.00%)
May 02, 2013 51.91 52.72 51.54 52.16 0 +0.59(+1.14%)
May 01, 2013 52.09 52.24 51.29 51.57 305,583 -0.56(-1.07%)
Apr 30, 2013 51.27 52.27 50.87 52.13 0 +0.89(+1.74%)
Apr 29, 2013 50.08 51.26 50.08 51.24 252,164 +1.25(+2.50%)
Apr 26, 2013 50.15 50.26 49.85 49.99 99,369 -0.04(-0.09%)
Apr 25, 2013 49.06 50.14 48.75 50.03 0 +1.32(+2.70%)
Apr 24, 2013 47.84 48.86 47.73 48.72 68,028 +0.98(+2.04%)
Apr 23, 2013 47.31 47.78 47.01 47.74 67,813 +0.76(+1.62%)
Apr 22, 2013 46.80 47.34 46.60 46.98 82,445 +0.43(+0.92%)
Apr 19, 2013 46.24 46.96 46.05 46.55 155,125 +0.24(+0.52%)
Apr 18, 2013 46.93 47.33 46.15 46.31 77,410 -0.39(-0.84%)
Apr 17, 2013 46.89 47.51 46.12 46.71 119,301 -0.38(-0.80%)
Apr 16, 2013 47.27 47.67 46.56 47.08 80,192 +0.24(+0.51%)
Apr 15, 2013 48.21 48.65 46.43 46.84 110,375 -1.51(-3.11%)
Apr 12, 2013 48.39 48.76 47.99 48.35 59,825 -0.25(-0.51%)
Apr 11, 2013 48.39 48.86 48.34 48.60 52,185 +0.03(+0.05%)
Apr 10, 2013 48.36 48.68 48.10 48.57 110,690 +0.39(+0.82%)
Apr 09, 2013 48.00 48.59 47.84 48.18 73,540 +0.15(+0.32%)
Apr 08, 2013 48.14 48.32 47.39 48.02 72,624 +0.10(+0.21%)
Apr 05, 2013 47.90 48.50 47.78 47.92 62,457 -0.67(-1.37%)
Apr 04, 2013 48.64 49.03 48.17 48.59 91,285 -0.08(-0.16%)
Apr 03, 2013 48.49 49.02 47.93 48.66 85,804 +0.37(+0.76%)
Apr 02, 2013 49.69 49.81 47.90 48.30 97,876 -1.09(-2.22%)
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.