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 (%)
Nov 30, 2015 63.35 64.66 62.98 63.62 74,299 +0.62(+0.98%)
Nov 27, 2015 62.48 63.20 61.36 63.00 80,712 +0.39(+0.62%)
Nov 25, 2015 63.04 62.61 62.61 62.61 130,900 -0.25(-0.40%)
Nov 24, 2015 63.93 64.09 62.37 62.86 111,295 -1.63(-2.53%)
Nov 23, 2015 64.46 65.16 63.88 64.49 46,865 -0.24(-0.37%)
Nov 20, 2015 65.16 65.17 64.38 64.73 56,369 +0.00(+0.00%)
Nov 19, 2015 64.40 65.14 64.09 64.73 73,515 +0.43(+0.67%)
Nov 18, 2015 63.57 64.50 62.95 64.30 83,315 +1.04(+1.64%)
Nov 17, 2015 63.22 64.22 62.64 63.26 64,982 +0.29(+0.46%)
Nov 16, 2015 62.56 63.42 62.12 62.97 78,397 +0.71(+1.14%)
Nov 13, 2015 64.46 64.71 62.12 62.26 109,545 -2.55(-3.93%)
Nov 12, 2015 65.31 65.75 64.45 64.81 49,501 -0.90(-1.37%)
Nov 11, 2015 66.65 67.54 65.42 65.71 71,585 -0.88(-1.32%)
Nov 10, 2015 67.06 67.06 65.33 66.59 40,018 +0.06(+0.09%)
Nov 09, 2015 67.90 68.28 66.45 66.53 55,040 -1.70(-2.49%)
Nov 06, 2015 66.11 68.27 65.60 68.23 88,772 +1.99(+3.00%)
Nov 05, 2015 66.52 66.90 65.83 66.24 61,892 -0.22(-0.33%)
Nov 04, 2015 67.28 67.28 65.43 66.46 59,786 +0.21(+0.32%)
Nov 03, 2015 66.01 66.84 65.30 66.25 91,329 +0.37(+0.56%)
Nov 02, 2015 65.99 66.70 65.29 65.88 81,798 -0.15(-0.23%)
Oct 30, 2015 67.21 67.61 65.93 66.03 66,419 -1.51(-2.24%)
Oct 29, 2015 66.77 67.58 65.88 67.54 54,584 +0.62(+0.93%)
Oct 28, 2015 64.50 66.95 64.50 66.92 52,805 +2.48(+3.85%)
Oct 27, 2015 64.82 65.30 63.49 64.44 40,882 -0.79(-1.21%)
Oct 26, 2015 65.24 65.70 64.54 65.23 39,938 -0.33(-0.50%)
Oct 23, 2015 65.25 66.20 64.29 65.56 65,162 +0.86(+1.33%)
Oct 22, 2015 62.52 65.57 62.52 64.70 77,976 +2.39(+3.84%)
Oct 21, 2015 63.27 64.33 62.24 62.31 36,401 -0.97(-1.53%)
Oct 20, 2015 62.64 63.77 62.44 63.28 32,707 +0.51(+0.81%)
Oct 19, 2015 61.71 62.94 61.51 62.77 39,136 +0.63(+1.01%)
Oct 16, 2015 64.03 64.10 61.24 62.14 52,222 -1.88(-2.94%)
Oct 15, 2015 62.85 64.05 61.65 64.02 51,337 +1.37(+2.19%)
Oct 14, 2015 62.77 63.79 62.33 62.65 43,845 -0.24(-0.38%)
Oct 13, 2015 62.88 64.07 62.72 62.89 47,364 -0.44(-0.69%)
Oct 12, 2015 63.17 63.60 62.19 63.33 41,532 +0.39(+0.62%)
Oct 09, 2015 62.36 63.28 62.20 62.94 81,091 +0.43(+0.69%)
Oct 08, 2015 62.27 62.98 62.01 62.51 74,442 +0.22(+0.35%)
Oct 07, 2015 61.07 62.56 61.04 62.29 87,562 +1.61(+2.65%)
Oct 06, 2015 61.03 61.87 60.24 60.68 51,329 -0.41(-0.67%)
Oct 05, 2015 58.04 61.26 57.28 61.09 61,534 +3.36(+5.82%)
Oct 02, 2015 56.30 57.79 55.97 57.73 46,449 +1.06(+1.87%)
Oct 01, 2015 60.43 60.86 56.18 56.67 116,908 -3.44(-5.72%)
Sep 30, 2015 58.59 60.64 56.63 60.11 132,863 +1.98(+3.41%)
Sep 29, 2015 58.31 58.73 56.75 58.13 89,491 -0.08(-0.14%)
Sep 28, 2015 56.38 58.71 56.18 58.21 143,004 +1.52(+2.68%)
Sep 25, 2015 56.54 57.35 55.22 56.69 64,254 +0.45(+0.80%)
Sep 24, 2015 55.45 56.82 54.35 56.24 94,190 +0.48(+0.86%)
Sep 23, 2015 57.35 57.64 55.32 55.76 57,701 -1.56(-2.72%)
Sep 22, 2015 57.60 58.00 56.84 57.32 47,402 -0.87(-1.50%)
Sep 21, 2015 58.10 59.00 57.83 58.19 39,649 +0.28(+0.48%)
Sep 18, 2015 58.30 59.19 57.72 57.91 67,727 -1.18(-2.00%)
Sep 17, 2015 59.28 60.02 58.83 59.09 44,801 -0.38(-0.64%)
Sep 16, 2015 59.09 59.92 58.90 59.47 42,370 +0.69(+1.17%)
Sep 15, 2015 58.06 59.20 57.89 58.78 62,157 +0.86(+1.48%)
Sep 14, 2015 57.88 58.45 57.45 57.92 76,972 -0.02(-0.03%)
Sep 11, 2015 58.27 58.69 57.53 57.94 73,602 -0.74(-1.26%)
Sep 10, 2015 59.27 59.50 58.33 58.68 47,065 -1.00(-1.68%)
Sep 09, 2015 59.32 59.96 58.80 59.68 107,892 +0.71(+1.20%)
Sep 08, 2015 58.79 60.25 58.28 58.97 83,141 +1.00(+1.73%)
Sep 04, 2015 57.19 57.97 57.97 57.97 34,500 +0.02(+0.03%)
Sep 03, 2015 58.46 58.80 57.70 57.95 88,028 -0.62(-1.06%)
Sep 02, 2015 58.21 59.03 57.85 58.57 46,042 +0.83(+1.44%)
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.