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 29, 2016 51.13 51.19 50.35 50.84 52,370 -0.48(-0.93%)
Apr 28, 2016 51.89 52.00 51.12 51.32 76,062 -0.74(-1.42%)
Apr 27, 2016 51.85 52.27 51.24 52.06 66,879 +0.13(+0.24%)
Apr 26, 2016 51.28 52.03 51.02 51.94 81,914 +0.88(+1.72%)
Apr 25, 2016 51.93 52.07 50.71 51.06 109,207 -1.16(-2.22%)
Apr 22, 2016 51.01 52.22 50.82 52.22 136,192 +1.28(+2.52%)
Apr 21, 2016 51.02 51.66 50.75 50.93 93,069 -0.24(-0.48%)
Apr 20, 2016 50.95 53.87 50.66 51.18 111,858 -0.05(-0.09%)
Apr 19, 2016 50.95 51.53 50.72 51.22 190,344 +0.79(+1.56%)
Apr 18, 2016 49.02 50.49 49.02 50.43 88,238 +1.11(+2.26%)
Apr 15, 2016 48.84 49.34 48.41 49.32 58,833 +0.42(+0.87%)
Apr 14, 2016 49.30 49.30 48.58 48.90 63,330 -0.52(-1.06%)
Apr 13, 2016 48.15 49.53 47.95 49.42 85,018 +1.53(+3.19%)
Apr 12, 2016 48.05 48.87 47.42 47.89 100,319 +0.00(+0.00%)
Apr 11, 2016 47.93 49.03 47.59 47.89 99,062 +0.46(+0.97%)
Apr 08, 2016 47.43 47.97 46.64 47.43 111,245 +0.47(+1.00%)
Apr 07, 2016 46.54 48.02 46.54 46.96 171,207 -0.12(-0.25%)
Apr 06, 2016 50.62 51.69 45.30 47.08 861,506 -6.48(-12.11%)
Apr 05, 2016 54.47 54.58 53.49 53.56 70,372 -1.19(-2.18%)
Apr 04, 2016 55.96 55.96 54.47 54.76 104,081 -1.08(-1.93%)
Apr 01, 2016 54.64 55.85 54.40 55.83 60,538 +0.80(+1.46%)
Mar 31, 2016 54.91 55.38 54.39 55.03 95,039 +0.24(+0.45%)
Mar 30, 2016 56.30 56.31 54.68 54.78 79,634 -1.02(-1.82%)
Mar 29, 2016 52.31 56.24 52.16 55.80 204,514 +3.21(+6.11%)
Mar 28, 2016 52.61 56.09 52.16 52.59 84,653 -0.03(-0.05%)
Mar 24, 2016 52.12 52.61 52.61 52.61 61,261 +0.18(+0.35%)
Mar 23, 2016 53.44 53.51 52.38 52.43 125,224 -0.96(-1.80%)
Mar 22, 2016 52.98 53.54 52.81 53.39 67,270 +0.17(+0.32%)
Mar 21, 2016 53.16 53.90 52.95 53.22 78,974 -0.12(-0.22%)
Mar 18, 2016 52.49 53.54 52.32 53.34 121,007 +1.17(+2.24%)
Mar 17, 2016 51.18 52.44 50.99 52.17 81,024 +0.76(+1.48%)
Mar 16, 2016 50.48 51.78 50.33 51.41 82,654 +0.80(+1.58%)
Mar 15, 2016 50.90 51.21 50.29 50.61 74,869 -0.45(-0.88%)
Mar 14, 2016 51.28 51.55 50.38 51.06 70,306 -0.50(-0.98%)
Mar 11, 2016 51.11 51.66 50.41 51.56 82,473 +0.73(+1.43%)
Mar 10, 2016 51.27 51.54 49.90 50.84 83,822 +0.01(+0.02%)
Mar 09, 2016 50.38 51.45 49.85 50.83 71,673 +0.62(+1.24%)
Mar 08, 2016 50.97 51.12 49.70 50.21 72,331 -1.18(-2.29%)
Mar 07, 2016 51.03 52.00 50.84 51.38 97,481 +0.21(+0.40%)
Mar 04, 2016 50.89 52.48 50.65 51.18 90,877 +0.34(+0.67%)
Mar 03, 2016 51.46 51.75 50.24 50.84 84,965 -0.65(-1.26%)
Mar 02, 2016 50.38 51.55 49.75 51.48 105,704 +0.87(+1.72%)
Mar 01, 2016 49.83 50.63 49.60 50.61 153,844 +1.18(+2.38%)
Feb 29, 2016 48.90 50.24 48.69 49.43 77,802 +0.40(+0.83%)
Feb 26, 2016 49.51 49.82 48.28 49.03 82,525 -0.25(-0.51%)
Feb 25, 2016 49.70 49.74 48.43 49.28 63,444 -0.37(-0.74%)
Feb 24, 2016 48.60 49.69 47.36 49.65 77,066 +1.36(+2.81%)
Feb 23, 2016 48.74 48.89 48.11 48.29 48,428 -0.34(-0.70%)
Feb 22, 2016 48.91 49.79 48.43 48.63 69,521 +0.10(+0.20%)
Feb 19, 2016 48.75 48.95 47.76 48.53 132,271 -0.33(-0.68%)
Feb 18, 2016 49.48 49.67 48.59 48.86 87,910 -0.67(-1.34%)
Feb 17, 2016 48.59 49.98 48.23 49.53 85,224 +1.30(+2.70%)
Feb 16, 2016 47.84 48.98 47.65 48.23 122,356 +1.09(+2.31%)
Feb 12, 2016 47.18 47.14 47.14 47.14 74,368 +0.31(+0.67%)
Feb 11, 2016 47.07 47.70 45.82 46.82 109,270 -1.32(-2.75%)
Feb 10, 2016 50.51 50.71 47.66 48.15 168,325 +2.22(+4.84%)
Feb 09, 2016 46.17 47.21 45.37 45.92 101,112 -0.86(-1.85%)
Feb 08, 2016 44.30 46.95 43.76 46.79 228,992 +2.11(+4.73%)
Feb 05, 2016 45.01 45.46 44.13 44.67 179,063 -0.36(-0.80%)
Feb 04, 2016 45.73 46.35 44.83 45.03 74,713 -0.81(-1.77%)
Feb 03, 2016 45.47 46.23 44.48 45.84 88,577 +0.88(+1.96%)
Feb 02, 2016 46.25 47.05 44.16 44.96 124,831 -1.78(-3.81%)
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.