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, 2019 52.67 53.02 52.28 52.65 110,782 -0.57(-1.08%)
May 30, 2019 53.57 53.95 53.06 53.22 56,800 -0.22(-0.42%)
May 29, 2019 53.60 54.04 52.88 53.45 86,945 -0.23(-0.43%)
May 28, 2019 54.39 54.51 53.62 53.68 117,967 -0.58(-1.07%)
May 24, 2019 54.47 54.68 53.88 54.26 139,740 -0.04(-0.07%)
May 23, 2019 54.72 55.11 54.10 54.30 125,257 -0.98(-1.77%)
May 22, 2019 54.96 55.31 54.20 55.28 79,194 +0.33(+0.60%)
May 21, 2019 54.77 55.39 54.25 54.95 127,298 +0.76(+1.40%)
May 20, 2019 54.43 54.68 53.08 54.20 78,549 -0.41(-0.75%)
May 17, 2019 54.56 54.83 53.78 54.60 143,862 -0.16(-0.30%)
May 16, 2019 54.58 55.52 54.26 54.77 592,151 +0.37(+0.68%)
May 15, 2019 53.55 54.92 53.17 54.40 99,130 +0.49(+0.90%)
May 14, 2019 53.69 53.97 53.22 53.91 87,220 +0.43(+0.80%)
May 13, 2019 55.15 55.19 53.36 53.49 160,116 -2.48(-4.44%)
May 10, 2019 54.96 56.01 54.65 55.97 118,408 +0.81(+1.46%)
May 09, 2019 54.35 55.21 54.07 55.17 66,410 +0.33(+0.60%)
May 08, 2019 56.49 56.67 54.80 54.84 174,363 -2.14(-3.76%)
May 07, 2019 55.79 57.35 54.53 56.98 320,449 +2.41(+4.41%)
May 06, 2019 53.64 54.82 53.30 54.57 118,017 +0.17(+0.32%)
May 03, 2019 53.23 54.60 53.23 54.40 109,030 +1.43(+2.69%)
May 02, 2019 53.01 53.33 52.64 52.97 67,263 -0.14(-0.26%)
May 01, 2019 53.30 53.56 52.76 53.11 128,360 -0.24(-0.45%)
Apr 30, 2019 52.89 53.49 52.81 53.35 78,072 +0.31(+0.59%)
Apr 29, 2019 52.72 53.48 52.72 53.04 52,930 +0.20(+0.39%)
Apr 26, 2019 52.83 53.22 52.67 52.84 72,858 +0.28(+0.54%)
Apr 25, 2019 53.93 54.33 52.02 52.56 63,935 -1.46(-2.69%)
Apr 24, 2019 54.04 54.34 53.55 54.01 42,025 -0.01(-0.02%)
Apr 23, 2019 53.68 54.58 53.36 54.02 47,629 +0.61(+1.14%)
Apr 22, 2019 53.97 53.97 53.14 53.41 43,100 -0.64(-1.19%)
Apr 18, 2019 53.57 54.14 53.42 54.05 30,194 +0.44(+0.81%)
Apr 17, 2019 53.82 54.00 53.36 53.61 58,439 -0.03(-0.05%)
Apr 16, 2019 53.65 53.90 53.27 53.64 62,653 +0.17(+0.33%)
Apr 15, 2019 53.47 53.71 53.18 53.47 37,893 -0.03(-0.05%)
Apr 12, 2019 53.78 53.78 53.25 53.50 39,984 -0.10(-0.18%)
Apr 11, 2019 53.61 54.16 53.31 53.59 39,704 -0.28(-0.52%)
Apr 10, 2019 53.26 54.10 52.92 53.88 70,528 +0.69(+1.30%)
Apr 09, 2019 53.74 54.03 53.15 53.19 58,923 -0.76(-1.40%)
Apr 08, 2019 53.72 53.97 53.35 53.94 37,698 +0.03(+0.05%)
Apr 05, 2019 53.32 54.02 52.68 53.91 51,217 +0.85(+1.61%)
Apr 04, 2019 52.56 53.27 52.55 53.06 41,554 +0.52(+1.00%)
Apr 03, 2019 53.02 53.19 52.40 52.54 47,024 -0.17(-0.33%)
Apr 02, 2019 53.06 53.27 52.35 52.71 74,695 -0.32(-0.60%)
Apr 01, 2019 53.11 53.93 52.79 53.03 92,013 +0.18(+0.35%)
Mar 29, 2019 53.29 53.58 52.77 52.85 83,679 -0.20(-0.38%)
Mar 28, 2019 52.57 53.15 52.05 53.05 57,908 +0.49(+0.94%)
Mar 27, 2019 52.50 52.94 52.41 52.56 103,524 +0.14(+0.26%)
Mar 26, 2019 52.45 53.03 52.27 52.42 98,677 +0.05(+0.09%)
Mar 25, 2019 51.59 52.56 50.96 52.37 109,148 +0.79(+1.52%)
Mar 22, 2019 52.67 52.67 51.30 51.59 84,812 -1.25(-2.37%)
Mar 21, 2019 52.82 53.84 52.35 52.84 73,859 +0.00(+0.00%)
Mar 20, 2019 52.64 53.42 52.10 52.84 129,547 +0.16(+0.29%)
Mar 19, 2019 53.03 53.03 52.31 52.68 63,360 -0.21(-0.40%)
Mar 18, 2019 52.25 53.06 52.03 52.90 77,108 +0.72(+1.38%)
Mar 15, 2019 51.72 52.58 51.41 52.18 157,362 +0.28(+0.54%)
Mar 14, 2019 51.44 51.94 51.14 51.90 63,976 +0.55(+1.07%)
Mar 13, 2019 51.06 51.76 51.06 51.35 49,736 +0.17(+0.34%)
Mar 12, 2019 51.40 51.54 50.94 51.17 115,633 -0.18(-0.36%)
Mar 11, 2019 50.40 51.38 50.26 51.36 118,430 +1.06(+2.11%)
Mar 08, 2019 50.68 51.04 50.26 50.29 75,132 -0.55(-1.08%)
Mar 07, 2019 51.32 51.67 50.66 50.84 231,766 -0.65(-1.26%)
Mar 06, 2019 52.70 53.12 51.24 51.49 133,614 -1.24(-2.34%)
Mar 05, 2019 52.72 52.88 52.43 52.73 96,281 -0.10(-0.18%)
Mar 04, 2019 52.87 53.30 52.58 52.82 111,679 -0.18(-0.35%)
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.