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 (%)
Mar 31, 2015 74.70 75.94 74.70 75.65 55,886 +0.41(+0.54%)
Mar 30, 2015 74.71 75.67 74.71 75.24 60,796 +0.94(+1.27%)
Mar 27, 2015 74.44 74.75 73.44 74.30 68,984 -0.32(-0.43%)
Mar 26, 2015 74.74 75.01 73.89 74.62 46,230 -0.29(-0.39%)
Mar 25, 2015 76.82 77.34 74.79 74.91 63,374 -1.92(-2.50%)
Mar 24, 2015 76.93 77.39 76.48 76.83 44,679 -0.10(-0.13%)
Mar 23, 2015 76.22 77.35 76.17 76.93 47,023 +0.54(+0.71%)
Mar 20, 2015 74.93 76.74 74.78 76.39 99,788 +1.57(+2.10%)
Mar 19, 2015 73.93 74.87 73.63 74.82 50,490 +0.51(+0.69%)
Mar 18, 2015 73.03 74.86 72.76 74.31 56,851 +0.86(+1.17%)
Mar 17, 2015 73.00 73.51 72.31 73.45 57,337 +0.47(+0.64%)
Mar 16, 2015 72.42 73.00 72.01 72.98 53,119 +1.30(+1.81%)
Mar 13, 2015 71.51 71.82 69.47 71.68 39,651 +0.32(+0.45%)
Mar 12, 2015 68.80 71.45 68.80 71.36 58,292 +2.86(+4.18%)
Mar 11, 2015 70.50 71.52 67.86 68.50 102,156 -2.14(-3.03%)
Mar 10, 2015 70.78 71.06 70.00 70.64 78,544 -0.61(-0.86%)
Mar 09, 2015 70.89 71.62 70.53 71.25 48,974 +0.63(+0.89%)
Mar 06, 2015 71.00 71.70 70.48 70.62 59,187 -1.12(-1.56%)
Mar 05, 2015 72.04 72.32 70.50 71.74 57,955 +0.07(+0.10%)
Mar 04, 2015 71.66 72.52 70.86 71.67 62,669 -0.50(-0.69%)
Mar 03, 2015 72.77 72.85 71.79 72.17 41,943 -1.03(-1.41%)
Mar 02, 2015 72.58 73.44 72.16 73.20 59,147 +0.75(+1.04%)
Feb 27, 2015 72.47 72.96 72.32 72.45 53,179 +0.19(+0.26%)
Feb 26, 2015 71.75 72.95 71.75 72.26 59,822 +0.18(+0.25%)
Feb 25, 2015 71.50 72.17 71.07 72.08 45,540 +0.57(+0.80%)
Feb 24, 2015 71.44 71.95 70.76 71.51 58,845 +0.25(+0.35%)
Feb 23, 2015 72.01 72.01 70.47 71.26 76,590 -0.80(-1.11%)
Feb 20, 2015 72.45 72.45 71.28 72.06 39,793 -0.16(-0.22%)
Feb 19, 2015 72.24 72.91 71.53 72.22 41,637 -0.28(-0.39%)
Feb 18, 2015 71.62 72.61 71.59 72.50 34,162 +0.79(+1.10%)
Feb 17, 2015 72.09 72.36 70.76 71.71 40,462 -0.58(-0.80%)
Feb 13, 2015 72.33 72.29 72.29 72.29 67,800 -0.11(-0.15%)
Feb 12, 2015 71.57 72.42 71.34 72.40 46,578 +0.87(+1.22%)
Feb 11, 2015 70.68 72.14 70.68 71.53 27,158 +0.71(+1.00%)
Feb 10, 2015 70.78 71.38 69.85 70.82 72,169 +0.77(+1.10%)
Feb 09, 2015 70.67 71.59 69.50 70.05 103,591 -0.88(-1.24%)
Feb 06, 2015 70.62 71.52 70.57 70.93 68,687 +0.42(+0.60%)
Feb 05, 2015 69.65 71.00 68.99 70.51 134,082 +1.01(+1.45%)
Feb 04, 2015 68.95 70.04 68.68 69.50 75,468 +0.10(+0.14%)
Feb 03, 2015 75.08 75.36 68.45 69.40 140,647 -3.11(-4.29%)
Feb 02, 2015 72.30 72.52 70.81 72.51 59,403 +0.23(+0.32%)
Jan 30, 2015 71.95 72.17 70.96 72.28 68,245 -0.21(-0.29%)
Jan 29, 2015 72.27 73.05 71.48 72.49 51,091 +0.60(+0.83%)
Jan 28, 2015 73.18 74.60 71.31 71.89 70,158 -1.35(-1.84%)
Jan 27, 2015 73.21 73.59 72.63 73.24 66,716 -0.67(-0.91%)
Jan 26, 2015 73.68 74.00 72.99 73.91 69,232 +0.01(+0.01%)
Jan 23, 2015 75.14 75.14 73.76 73.90 46,508 -1.04(-1.39%)
Jan 22, 2015 74.78 75.00 73.78 74.94 71,424 +0.43(+0.58%)
Jan 21, 2015 72.72 74.63 72.72 74.51 46,530 +1.44(+1.97%)
Jan 20, 2015 73.00 73.50 71.83 73.07 36,019 +0.28(+0.38%)
Jan 16, 2015 71.26 72.94 70.80 72.79 53,631 +1.27(+1.78%)
Jan 15, 2015 73.50 73.74 71.24 71.52 41,541 -1.77(-2.42%)
Jan 14, 2015 72.36 73.60 72.07 73.29 51,005 +0.13(+0.18%)
Jan 13, 2015 73.30 75.00 71.95 73.16 60,985 +0.62(+0.85%)
Jan 12, 2015 72.93 73.39 71.98 72.54 60,012 -0.45(-0.62%)
Jan 09, 2015 72.94 73.33 71.96 72.99 53,971 -0.03(-0.04%)
Jan 08, 2015 72.65 74.67 72.65 73.02 91,040 +0.93(+1.29%)
Jan 07, 2015 71.47 72.78 70.23 72.09 70,073 +0.97(+1.36%)
Jan 06, 2015 71.73 72.50 69.64 71.12 106,129 -0.73(-1.02%)
Jan 05, 2015 72.10 73.02 71.48 71.85 70,547 -0.81(-1.11%)
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.