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, 2018 53.45 54.95 53.45 54.52 94,816 +1.23(+2.30%)
Jul 30, 2018 53.10 53.95 52.70 53.30 94,621 +0.45(+0.85%)
Jul 27, 2018 53.45 53.55 52.45 52.85 122,200 -0.55(-1.03%)
Jul 26, 2018 53.90 53.35 53.40 122,913 +0.05(+0.09%)
Jul 25, 2018 54.05 54.65 53.02 53.35 69,000 -0.75(-1.39%)
Jul 24, 2018 54.65 55.65 53.17 54.10 64,231 -0.35(-0.64%)
Jul 23, 2018 54.20 54.85 53.90 54.45 39,266 +0.20(+0.37%)
Jul 20, 2018 54.70 54.10 54.25 30,345 -0.05(-0.09%)
Jul 19, 2018 54.00 54.60 53.75 54.30 51,629 +0.35(+0.65%)
Jul 18, 2018 53.05 53.95 53.02 53.95 52,163 +0.65(+1.22%)
Jul 17, 2018 53.50 54.10 53.20 53.30 47,903 -0.20(-0.37%)
Jul 16, 2018 54.00 54.45 53.35 53.50 35,923 -0.60(-1.11%)
Jul 13, 2018 54.15 54.40 53.85 54.10 21,235 +0.00(+0.00%)
Jul 12, 2018 54.70 53.55 54.10 49,140 +0.10(+0.19%)
Jul 11, 2018 54.35 54.65 53.90 54.00 46,018 -0.45(-0.83%)
Jul 10, 2018 54.20 54.60 54.10 54.45 55,656 +0.25(+0.46%)
Jul 09, 2018 54.25 54.60 54.05 54.20 61,197 +0.05(+0.09%)
Jul 06, 2018 53.85 54.25 53.45 54.15 56,387 +0.35(+0.65%)
Jul 05, 2018 53.05 53.95 52.90 53.80 46,283 +1.05(+1.99%)
Jul 03, 2018 52.75 52.75 52.75 0 -0.50(-0.94%)
Jul 02, 2018 52.35 53.25 51.42 53.25 74,655 +0.60(+1.14%)
Jun 29, 2018 52.30 52.95 52.20 52.65 77,913 +0.50(+0.96%)
Jun 28, 2018 51.70 52.30 51.05 52.15 99,858 +0.50(+0.97%)
Jun 27, 2018 53.00 53.05 51.60 51.65 56,996 -1.30(-2.46%)
Jun 26, 2018 52.75 53.25 52.75 52.95 45,719 +0.20(+0.38%)
Jun 25, 2018 53.30 53.65 52.40 52.75 62,044 -0.75(-1.40%)
Jun 22, 2018 53.85 53.95 53.15 53.50 133,300 +0.05(+0.09%)
Jun 21, 2018 54.60 54.60 53.25 53.45 62,980 -1.40(-2.55%)
Jun 20, 2018 54.80 55.35 54.15 54.85 69,856 +0.25(+0.46%)
Jun 19, 2018 54.40 54.65 52.77 54.60 55,405 -0.15(-0.27%)
Jun 18, 2018 54.45 54.80 54.00 54.75 92,649 +0.15(+0.27%)
Jun 15, 2018 55.40 54.95 54.60 119,666 -0.35(-0.64%)
Jun 14, 2018 54.75 54.95 54.35 54.95 55,863 +0.40(+0.73%)
Jun 13, 2018 54.85 55.05 54.55 54.55 62,762 -0.35(-0.64%)
Jun 12, 2018 54.55 55.20 54.20 54.90 44,817 +0.55(+1.01%)
Jun 11, 2018 54.55 54.85 54.15 54.35 60,315 -0.15(-0.28%)
Jun 08, 2018 55.60 55.85 54.50 54.50 51,765 -1.10(-1.98%)
Jun 07, 2018 55.00 55.65 54.80 55.60 119,007 +0.60(+1.09%)
Jun 06, 2018 54.30 55.15 54.30 55.00 85,124 +0.85(+1.57%)
Jun 05, 2018 53.40 54.20 53.00 54.15 112,730 +0.70(+1.31%)
Jun 04, 2018 52.95 53.50 52.85 53.45 79,613 +0.65(+1.23%)
Jun 01, 2018 52.80 53.20 52.35 52.80 83,390 +0.40(+0.76%)
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.