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 (%)
Jul 31, 2015 64.00 65.13 63.90 64.61 43,933 +0.75(+1.17%)
Jul 30, 2015 63.48 64.51 63.32 63.86 45,798 +0.41(+0.65%)
Jul 29, 2015 63.49 64.43 63.15 63.45 45,225 -0.34(-0.53%)
Jul 28, 2015 63.90 63.93 62.75 63.79 53,760 +0.21(+0.33%)
Jul 27, 2015 62.84 63.89 62.84 63.58 46,732 +0.30(+0.47%)
Jul 24, 2015 63.51 63.74 62.80 63.28 54,055 -0.37(-0.58%)
Jul 23, 2015 64.04 64.56 63.26 63.65 44,005 -0.35(-0.55%)
Jul 22, 2015 64.13 64.39 63.68 64.00 47,153 -0.28(-0.44%)
Jul 21, 2015 64.66 65.38 64.13 64.28 26,347 -0.54(-0.83%)
Jul 20, 2015 65.01 65.29 64.42 64.82 39,206 -0.10(-0.15%)
Jul 17, 2015 64.90 65.44 64.83 64.92 60,676 +0.01(+0.02%)
Jul 16, 2015 64.54 65.14 64.17 64.91 51,132 +0.73(+1.14%)
Jul 15, 2015 64.01 64.63 63.74 64.18 45,672 +0.17(+0.27%)
Jul 14, 2015 64.89 64.90 63.69 64.01 74,328 -0.84(-1.30%)
Jul 13, 2015 65.33 65.74 64.70 64.85 77,319 -0.04(-0.06%)
Jul 10, 2015 65.72 65.80 64.82 64.89 60,267 +0.01(+0.02%)
Jul 09, 2015 65.73 66.15 64.80 64.88 44,743 -0.20(-0.31%)
Jul 08, 2015 66.64 66.95 64.79 65.08 123,469 -1.86(-2.78%)
Jul 07, 2015 68.54 68.63 66.92 66.94 71,232 -1.85(-2.69%)
Jul 06, 2015 68.60 69.43 68.06 68.79 45,561 -0.35(-0.51%)
Jul 02, 2015 68.51 69.14 69.14 69.14 43,400 +0.68(+0.99%)
Jul 01, 2015 69.10 69.55 68.02 68.46 58,134 -0.49(-0.71%)
Jun 30, 2015 69.75 69.86 68.56 68.95 62,076 -0.25(-0.36%)
Jun 29, 2015 70.27 70.66 68.86 69.20 57,105 -1.77(-2.49%)
Jun 26, 2015 71.38 71.38 70.26 70.97 116,098 -0.04(-0.06%)
Jun 25, 2015 71.21 71.86 70.20 71.01 53,593 +0.38(+0.54%)
Jun 24, 2015 69.84 71.15 69.54 70.63 53,295 +0.79(+1.13%)
Jun 23, 2015 70.26 70.54 69.69 69.84 44,946 -0.72(-1.02%)
Jun 22, 2015 70.73 70.93 70.04 70.56 56,358 -0.42(-0.59%)
Jun 19, 2015 71.00 71.42 70.69 70.98 90,948 -0.12(-0.17%)
Jun 18, 2015 72.30 72.65 70.78 71.10 93,560 -1.20(-1.66%)
Jun 17, 2015 72.03 72.86 71.67 72.30 69,786 +0.21(+0.29%)
Jun 16, 2015 71.08 72.89 70.64 72.09 85,476 +0.64(+0.90%)
Jun 15, 2015 70.76 71.84 69.22 71.45 66,005 -0.01(-0.01%)
Jun 12, 2015 69.98 71.73 69.19 71.46 73,534 +0.88(+1.25%)
Jun 11, 2015 70.53 71.05 70.17 70.58 25,498 -0.32(-0.45%)
Jun 10, 2015 69.66 71.94 68.77 70.90 70,209 +1.74(+2.52%)
Jun 09, 2015 69.09 69.89 68.49 69.16 41,271 -0.14(-0.20%)
Jun 08, 2015 70.00 70.16 69.07 69.30 24,589 -0.90(-1.28%)
Jun 05, 2015 69.04 70.40 68.69 70.20 44,411 +0.74(+1.07%)
Jun 04, 2015 69.63 71.30 69.18 69.46 92,864 -0.87(-1.24%)
Jun 03, 2015 68.95 70.46 67.57 70.33 52,979 +1.73(+2.52%)
Jun 02, 2015 68.07 70.10 67.87 68.60 52,625 +0.08(+0.12%)
Jun 01, 2015 68.12 69.43 67.39 68.52 43,146 +0.48(+0.71%)
May 29, 2015 68.31 68.50 66.72 68.04 110,686 -0.13(-0.19%)
May 28, 2015 67.85 68.20 67.47 68.17 28,857 +0.04(+0.06%)
May 27, 2015 67.59 68.32 67.15 68.13 41,137 +0.42(+0.62%)
May 26, 2015 67.41 67.95 66.97 67.71 52,442 -0.10(-0.15%)
May 22, 2015 67.92 67.81 67.81 67.81 29,100 -0.28(-0.41%)
May 21, 2015 67.60 68.39 67.15 68.09 37,390 +0.49(+0.72%)
May 20, 2015 67.42 67.78 66.81 67.60 31,384 +0.57(+0.85%)
May 19, 2015 67.78 67.78 67.00 67.03 45,171 -0.74(-1.09%)
May 18, 2015 66.72 68.30 66.71 67.77 59,648 +1.10(+1.65%)
May 15, 2015 66.60 67.13 66.33 66.67 39,901 +0.14(+0.21%)
May 14, 2015 65.89 67.53 65.39 66.53 51,877 +1.08(+1.65%)
May 13, 2015 65.57 66.04 65.11 65.45 60,098 +0.03(+0.05%)
May 12, 2015 64.70 65.71 64.20 65.42 105,884 +0.58(+0.89%)
May 11, 2015 64.76 65.51 64.72 64.84 93,319 -0.11(-0.17%)
May 08, 2015 65.76 65.76 64.75 64.95 104,292 +0.00(+0.00%)
May 07, 2015 65.80 65.89 63.94 64.95 103,945 -1.12(-1.70%)
May 06, 2015 68.46 68.46 65.78 66.07 139,900 -2.16(-3.17%)
May 05, 2015 64.00 68.73 64.00 68.23 166,282 -2.79(-3.93%)
May 04, 2015 71.11 71.59 70.83 71.02 47,262 +0.09(+0.13%)
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.