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 (%)
May 30, 2014 59.02 59.02 54.09 57.69 83,237 -1.31(-2.22%)
May 29, 2014 58.76 59.02 58.14 59.00 18,466 +0.19(+0.33%)
May 28, 2014 58.91 59.35 58.24 58.81 62,980 -0.45(-0.76%)
May 27, 2014 59.07 59.47 58.73 59.26 43,731 +0.60(+1.03%)
May 23, 2014 58.36 58.66 58.66 58.66 71,718 +0.46(+0.79%)
May 22, 2014 58.37 58.41 57.59 58.20 10,085 +0.17(+0.29%)
May 21, 2014 58.63 59.04 57.53 58.03 70,732 -0.42(-0.72%)
May 20, 2014 60.45 60.49 58.15 58.45 88,008 -2.22(-3.66%)
May 19, 2014 59.76 62.05 59.76 60.67 235,389 +0.64(+1.07%)
May 16, 2014 59.26 60.04 58.92 60.03 63,331 +0.71(+1.19%)
May 15, 2014 58.72 59.66 58.55 59.32 204,198 +0.15(+0.25%)
May 14, 2014 59.22 59.69 58.79 59.17 140,544 -0.26(-0.44%)
May 13, 2014 59.21 59.97 59.21 59.43 74,307 +0.00(+0.00%)
May 12, 2014 57.83 59.84 57.54 59.43 88,626 +1.86(+3.22%)
May 09, 2014 56.16 57.82 56.04 57.58 114,395 +1.06(+1.88%)
May 08, 2014 55.70 56.85 55.25 56.51 135,221 +0.58(+1.03%)
May 07, 2014 55.80 56.05 54.39 55.94 226,161 +0.03(+0.05%)
May 06, 2014 51.09 56.43 49.56 55.91 263,367 -2.88(-4.89%)
May 05, 2014 57.70 59.68 56.89 58.79 98,106 +0.57(+0.97%)
May 02, 2014 57.49 58.46 57.04 58.22 86,281 +1.08(+1.89%)
May 01, 2014 56.21 57.33 55.87 57.14 89,321 +0.96(+1.71%)
Apr 30, 2014 55.07 56.44 52.72 56.18 89,336 +1.07(+1.94%)
Apr 29, 2014 55.90 56.94 54.96 55.11 47,738 -0.32(-0.58%)
Apr 28, 2014 55.87 56.78 54.14 55.43 46,205 -0.39(-0.70%)
Apr 25, 2014 57.09 57.22 55.45 55.83 60,546 -1.66(-2.90%)
Apr 24, 2014 57.92 58.02 56.48 57.49 42,934 -0.33(-0.57%)
Apr 23, 2014 57.94 58.46 57.51 57.82 41,161 -0.45(-0.78%)
Apr 22, 2014 58.38 58.79 58.07 58.27 49,912 -0.18(-0.31%)
Apr 21, 2014 58.41 59.29 57.82 58.46 204,884 -0.10(-0.16%)
Apr 17, 2014 56.77 58.55 58.55 58.55 82,734 +1.59(+2.80%)
Apr 16, 2014 56.17 57.32 55.59 56.96 57,579 +1.05(+1.87%)
Apr 15, 2014 55.60 56.20 54.62 55.91 79,772 +0.50(+0.90%)
Apr 14, 2014 56.19 56.74 54.77 55.42 73,584 -0.09(-0.16%)
Apr 11, 2014 56.72 57.41 55.30 55.50 93,553 -1.85(-3.22%)
Apr 10, 2014 59.26 59.82 56.59 57.35 77,951 -2.07(-3.48%)
Apr 09, 2014 59.15 59.66 58.16 59.42 56,495 +0.46(+0.78%)
Apr 08, 2014 57.52 59.24 57.46 58.95 58,645 +1.33(+2.31%)
Apr 07, 2014 58.71 58.84 57.18 57.62 72,771 -1.34(-2.28%)
Apr 04, 2014 60.12 60.46 58.54 58.96 97,689 -0.73(-1.23%)
Apr 03, 2014 60.13 60.42 59.35 59.70 85,179 -0.26(-0.44%)
Apr 02, 2014 60.13 60.51 59.49 59.96 47,475 -0.22(-0.36%)
Apr 01, 2014 59.78 60.78 59.74 60.17 70,999 +0.49(+0.82%)
Mar 31, 2014 59.27 60.30 59.27 59.69 57,638 +0.57(+0.96%)
Mar 28, 2014 59.01 60.36 58.92 59.12 54,926 -0.05(-0.09%)
Mar 27, 2014 59.29 59.65 58.89 59.17 68,818 +0.08(+0.13%)
Mar 26, 2014 60.22 60.44 59.02 59.09 68,720 -0.85(-1.42%)
Mar 25, 2014 59.71 60.82 59.61 59.95 96,681 +0.49(+0.82%)
Mar 24, 2014 60.51 61.00 58.81 59.46 77,189 -0.96(-1.59%)
Mar 21, 2014 60.64 61.19 59.89 60.42 107,489 -0.04(-0.07%)
Mar 20, 2014 60.71 61.69 59.83 60.46 65,385 -0.15(-0.24%)
Mar 19, 2014 61.53 62.02 60.61 60.61 57,039 -1.28(-2.07%)
Mar 18, 2014 61.52 62.27 61.19 61.89 99,204 -0.21(-0.34%)
Mar 17, 2014 62.94 63.26 62.01 62.10 73,836 -0.62(-0.99%)
Mar 14, 2014 62.25 63.42 61.93 62.72 42,246 +0.13(+0.21%)
Mar 13, 2014 63.90 64.86 62.08 62.59 61,313 -1.30(-2.03%)
Mar 12, 2014 63.54 64.14 62.97 63.89 76,982 -0.22(-0.34%)
Mar 11, 2014 64.05 64.52 63.76 64.10 80,701 -0.05(-0.08%)
Mar 10, 2014 63.44 64.21 63.15 64.16 71,299 +0.39(+0.61%)
Mar 07, 2014 63.28 63.77 62.58 63.77 42,961 +0.87(+1.38%)
Mar 06, 2014 63.03 63.31 62.51 62.90 36,659 +0.20(+0.32%)
Mar 05, 2014 61.37 62.88 61.37 62.70 161,409 +1.04(+1.69%)
Mar 04, 2014 61.51 62.18 61.39 61.66 135,246 +1.03(+1.70%)
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.