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 (%)
Sep 30, 2015 58.59 60.64 56.63 60.11 132,863 +1.98(+3.41%)
Sep 29, 2015 58.31 58.73 56.75 58.13 89,491 -0.08(-0.14%)
Sep 28, 2015 56.38 58.71 56.18 58.21 143,004 +1.52(+2.68%)
Sep 25, 2015 56.54 57.35 55.22 56.69 64,254 +0.45(+0.80%)
Sep 24, 2015 55.45 56.82 54.35 56.24 94,190 +0.48(+0.86%)
Sep 23, 2015 57.35 57.64 55.32 55.76 57,701 -1.56(-2.72%)
Sep 22, 2015 57.60 58.00 56.84 57.32 47,402 -0.87(-1.50%)
Sep 21, 2015 58.10 59.00 57.83 58.19 39,649 +0.28(+0.48%)
Sep 18, 2015 58.30 59.19 57.72 57.91 67,727 -1.18(-2.00%)
Sep 17, 2015 59.28 60.02 58.83 59.09 44,801 -0.38(-0.64%)
Sep 16, 2015 59.09 59.92 58.90 59.47 42,370 +0.69(+1.17%)
Sep 15, 2015 58.06 59.20 57.89 58.78 62,157 +0.86(+1.48%)
Sep 14, 2015 57.88 58.45 57.45 57.92 76,972 -0.02(-0.03%)
Sep 11, 2015 58.27 58.69 57.53 57.94 73,602 -0.74(-1.26%)
Sep 10, 2015 59.27 59.50 58.33 58.68 47,065 -1.00(-1.68%)
Sep 09, 2015 59.32 59.96 58.80 59.68 107,892 +0.71(+1.20%)
Sep 08, 2015 58.79 60.25 58.28 58.97 83,141 +1.00(+1.73%)
Sep 04, 2015 57.19 57.97 57.97 57.97 34,500 +0.02(+0.03%)
Sep 03, 2015 58.46 58.80 57.70 57.95 88,028 -0.62(-1.06%)
Sep 02, 2015 58.21 59.03 57.85 58.57 46,042 +0.83(+1.44%)
Sep 01, 2015 58.42 59.70 57.48 57.74 92,797 -1.80(-3.02%)
Aug 31, 2015 59.39 60.50 59.33 59.54 70,828 +0.14(+0.24%)
Aug 28, 2015 59.09 60.09 58.94 59.40 101,380 +0.09(+0.15%)
Aug 27, 2015 58.73 60.27 57.41 59.31 105,213 +0.81(+1.38%)
Aug 26, 2015 58.83 59.25 56.69 58.50 77,277 +0.66(+1.14%)
Aug 25, 2015 61.55 61.55 57.46 57.84 117,132 -1.97(-3.29%)
Aug 24, 2015 59.54 61.39 58.95 59.81 88,447 -2.51(-4.03%)
Aug 21, 2015 61.36 63.69 62.36 62.32 114,927 -0.04(-0.06%)
Aug 20, 2015 63.66 64.56 62.24 62.36 83,305 -2.03(-3.15%)
Aug 19, 2015 64.35 64.88 63.55 64.39 26,762 -0.42(-0.65%)
Aug 18, 2015 65.49 65.93 64.14 64.81 35,775 -1.02(-1.55%)
Aug 17, 2015 64.81 66.03 64.26 65.83 113,186 +1.01(+1.56%)
Aug 14, 2015 63.03 65.47 63.03 64.82 79,463 +1.63(+2.58%)
Aug 13, 2015 63.21 64.70 62.69 63.19 56,786 -0.01(-0.02%)
Aug 12, 2015 62.74 63.41 62.16 63.20 57,058 +0.10(+0.16%)
Aug 11, 2015 62.99 64.24 62.99 63.10 54,686 -0.48(-0.75%)
Aug 10, 2015 62.57 64.37 62.48 63.58 80,201 +1.18(+1.89%)
Aug 07, 2015 60.68 62.71 60.61 62.40 81,519 +1.38(+2.26%)
Aug 06, 2015 61.48 61.94 60.04 61.02 91,421 -0.67(-1.09%)
Aug 05, 2015 62.25 62.72 61.60 61.69 66,927 -0.32(-0.52%)
Aug 04, 2015 64.03 64.99 61.14 62.01 83,358 -1.46(-2.30%)
Aug 03, 2015 64.56 64.83 63.01 63.47 76,362 -1.14(-1.76%)
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%)
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.