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 31, 2018 53.60 53.95 52.40 52.40 74,528 -1.30(-2.42%)
May 30, 2018 53.65 53.95 53.35 53.70 127,827 +0.30(+0.56%)
May 29, 2018 52.70 53.45 52.45 53.40 70,740 +0.35(+0.66%)
May 25, 2018 53.05 53.05 53.05 0 +0.15(+0.28%)
May 24, 2018 53.35 54.40 52.55 52.90 49,804 -0.50(-0.94%)
May 23, 2018 53.50 53.70 53.10 53.40 46,092 -0.25(-0.47%)
May 22, 2018 54.50 54.80 53.60 53.65 65,054 -0.70(-1.29%)
May 21, 2018 54.20 54.95 54.20 54.35 81,507 +0.38(+0.69%)
May 18, 2018 54.05 54.80 53.35 53.98 253,432 -0.07(-0.14%)
May 17, 2018 52.65 54.10 52.65 54.05 94,386 +1.15(+2.17%)
May 16, 2018 52.15 53.00 52.00 52.90 110,569 +0.75(+1.44%)
May 15, 2018 52.25 52.75 51.60 52.15 116,158 -0.25(-0.48%)
May 14, 2018 51.90 52.70 51.62 52.40 149,503 +0.45(+0.87%)
May 11, 2018 51.30 52.90 51.30 51.95 97,074 +0.85(+1.66%)
May 10, 2018 49.40 51.15 49.10 51.10 107,722 +2.00(+4.07%)
May 09, 2018 48.55 49.15 47.83 49.10 109,127 +0.75(+1.55%)
May 08, 2018 51.00 51.00 46.25 48.35 219,424 -3.65(-7.02%)
May 07, 2018 52.30 52.70 51.75 52.00 87,597 -0.35(-0.67%)
May 04, 2018 51.30 52.62 51.30 52.35 26,697 +0.85(+1.65%)
May 03, 2018 51.60 52.00 51.20 51.50 40,308 -0.30(-0.58%)
May 02, 2018 51.30 52.10 51.15 51.80 49,228 +0.45(+0.88%)
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.