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 (%)
Feb 28, 2013 54.05 54.60 53.88 54.00 54,589 -0.02(-0.04%)
Feb 27, 2013 54.14 54.59 53.92 54.02 75,394 -0.08(-0.15%)
Feb 26, 2013 54.00 54.59 54.00 54.10 28,945 +0.50(+0.93%)
Feb 25, 2013 54.86 54.86 53.60 53.60 49,075 -0.82(-1.51%)
Feb 22, 2013 54.09 54.74 53.57 54.42 37,044 +0.73(+1.36%)
Feb 21, 2013 53.78 54.37 53.26 53.69 51,001 -0.68(-1.25%)
Feb 20, 2013 55.54 55.65 54.24 54.37 74,014 -1.30(-2.34%)
Feb 19, 2013 55.41 56.19 55.37 55.67 121,659 +0.42(+0.76%)
Feb 15, 2013 55.72 55.72 54.71 55.25 53,980 -0.13(-0.23%)
Feb 14, 2013 55.22 56.55 55.13 55.38 33,620 -0.08(-0.14%)
Feb 13, 2013 55.43 55.58 54.82 55.46 44,008 +0.00(+0.00%)
Feb 12, 2013 55.69 55.81 54.91 55.46 37,431 -0.10(-0.18%)
Feb 11, 2013 55.50 55.68 54.84 55.56 34,060 -0.03(-0.05%)
Feb 08, 2013 55.35 55.92 55.31 55.59 34,865 +0.27(+0.49%)
Feb 07, 2013 55.71 55.71 54.62 55.32 50,220 -0.58(-1.04%)
Feb 06, 2013 54.95 56.45 54.86 55.90 50,688 +0.81(+1.47%)
Feb 04, 2013 55.37 55.77 54.75 55.09 123,558 -1.06(-1.89%)
Feb 01, 2013 59.76 59.76 55.93 56.15 128,766 -0.70(-1.23%)
Jan 31, 2013 57.10 58.89 56.75 56.85 176,588 -0.63(-1.10%)
Jan 30, 2013 57.92 59.00 57.04 57.48 44,419 -0.67(-1.15%)
Jan 29, 2013 57.79 58.23 57.13 58.15 96,531 +0.48(+0.83%)
Jan 28, 2013 56.45 58.27 56.45 57.67 65,196 +1.20(+2.13%)
Jan 25, 2013 56.94 56.94 55.87 56.47 84,957 -0.04(-0.07%)
Jan 24, 2013 55.64 56.85 54.48 56.51 56,990 +0.81(+1.45%)
Jan 23, 2013 55.57 56.28 55.39 55.70 87,545 +0.25(+0.45%)
Jan 22, 2013 54.54 55.84 54.40 55.45 73,039 +0.74(+1.35%)
Jan 18, 2013 54.41 54.90 54.23 54.71 74,950 +0.18(+0.33%)
Jan 17, 2013 54.27 54.74 54.20 54.53 81,576 +0.63(+1.17%)
Jan 16, 2013 53.89 54.09 53.78 53.90 48,901 +0.02(+0.04%)
Jan 15, 2013 53.03 54.14 53.03 53.88 91,277 +0.41(+0.77%)
Jan 14, 2013 53.33 53.61 53.24 53.47 68,442 +0.11(+0.21%)
Jan 11, 2013 53.06 53.40 52.77 53.36 40,885 +0.42(+0.79%)
Jan 10, 2013 53.41 53.41 52.69 52.94 26,622 -0.10(-0.19%)
Jan 09, 2013 52.80 53.17 52.50 53.04 38,800 +0.49(+0.93%)
Jan 08, 2013 52.48 52.62 52.32 52.55 66,409 +0.21(+0.40%)
Jan 07, 2013 52.13 52.70 49.55 52.34 53,071 -0.26(-0.49%)
Jan 04, 2013 51.86 52.97 51.22 52.60 35,025 +0.51(+0.99%)
Jan 03, 2013 52.56 52.65 51.52 52.09 48,153 -0.45(-0.87%)
Jan 02, 2013 52.49 52.66 50.82 52.54 139,134 +1.72(+3.38%)
Dec 31, 2012 49.89 51.36 49.51 50.82 53,465 +0.84(+1.68%)
Dec 28, 2012 50.42 50.91 49.95 49.98 46,644 -0.57(-1.13%)
Dec 27, 2012 50.50 50.83 49.78 50.55 43,335 +0.23(+0.46%)
Dec 26, 2012 50.35 50.80 49.78 50.32 37,818 +0.01(+0.02%)
Dec 24, 2012 50.19 50.82 49.82 50.31 25,228 +0.02(+0.04%)
Dec 21, 2012 50.23 50.48 49.03 50.29 230,847 -0.20(-0.40%)
Dec 20, 2012 50.17 50.59 50.17 50.49 66,435 +0.20(+0.40%)
Dec 19, 2012 49.94 50.71 49.78 50.29 67,356 +0.28(+0.55%)
Dec 18, 2012 49.79 50.17 49.48 50.01 69,016 +0.40(+0.81%)
Dec 17, 2012 48.92 49.75 48.39 49.61 59,120 +0.84(+1.72%)
Dec 14, 2012 48.75 49.24 48.47 48.77 52,175 -0.23(-0.46%)
Dec 13, 2012 49.86 50.01 48.45 49.00 70,003 -1.03(-2.06%)
Dec 12, 2012 50.06 50.39 49.82 50.03 39,834 +0.23(+0.46%)
Dec 11, 2012 49.37 50.00 48.98 49.80 71,670 +0.46(+0.93%)
Dec 10, 2012 49.02 49.65 48.57 49.34 49,362 +0.27(+0.55%)
Dec 07, 2012 49.05 49.24 48.57 49.07 34,193 +0.14(+0.29%)
Dec 06, 2012 48.70 49.07 48.50 48.93 50,943 -0.05(-0.10%)
Dec 05, 2012 48.89 49.59 48.45 48.98 89,468 +0.43(+0.89%)
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.