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 (%)
Jan 31, 2014 67.35 71.17 65.00 70.33 167,433 +1.99(+2.91%)
Jan 30, 2014 68.36 69.06 66.71 68.34 55,785 +0.70(+1.03%)
Jan 29, 2014 67.40 68.83 67.20 67.64 71,130 -0.50(-0.73%)
Jan 28, 2014 68.87 69.45 67.02 68.14 107,615 -0.88(-1.27%)
Jan 27, 2014 70.81 70.81 68.82 69.02 60,656 -1.96(-2.76%)
Jan 24, 2014 72.51 73.66 70.41 70.98 105,545 -2.05(-2.81%)
Jan 23, 2014 73.08 73.29 72.66 73.03 103,726 -0.26(-0.35%)
Jan 22, 2014 73.40 73.68 73.02 73.29 46,709 -0.29(-0.39%)
Jan 21, 2014 73.29 73.73 73.18 73.58 32,427 +0.56(+0.77%)
Jan 17, 2014 73.06 73.02 73.02 73.02 38,200 -0.22(-0.30%)
Jan 16, 2014 72.61 73.24 72.23 73.24 69,439 +0.28(+0.38%)
Jan 15, 2014 72.42 73.73 72.23 72.96 57,204 +0.54(+0.75%)
Jan 14, 2014 71.89 72.80 71.89 72.42 75,861 +0.63(+0.88%)
Jan 13, 2014 72.03 72.47 71.37 71.79 86,736 -0.30(-0.42%)
Jan 10, 2014 71.39 72.38 71.39 72.09 68,822 +0.28(+0.39%)
Jan 09, 2014 70.69 71.90 70.22 71.81 63,053 +1.41(+2.00%)
Jan 08, 2014 69.46 70.56 69.18 70.40 75,613 +0.69(+0.99%)
Jan 07, 2014 68.40 70.13 68.40 69.71 71,025 +1.29(+1.89%)
Jan 06, 2014 69.76 69.89 68.34 68.42 136,537 -1.42(-2.03%)
Jan 03, 2014 69.68 70.23 69.50 69.84 47,826 -0.05(-0.07%)
Jan 02, 2014 70.45 71.06 69.66 69.89 59,378 -1.18(-1.66%)
Dec 31, 2013 71.28 71.07 71.07 71.07 104,700 -0.01(-0.01%)
Dec 30, 2013 71.51 71.89 70.81 71.08 83,828 -0.02(-0.03%)
Dec 27, 2013 72.14 72.58 70.98 71.10 73,612 -0.77(-1.07%)
Dec 26, 2013 71.14 72.62 71.01 71.87 84,849 +0.86(+1.21%)
Dec 24, 2013 70.61 71.40 69.98 71.01 42,553 +0.26(+0.37%)
Dec 23, 2013 70.55 71.30 70.23 70.75 74,362 +0.28(+0.40%)
Dec 20, 2013 67.90 70.96 67.90 70.47 247,993 +2.87(+4.25%)
Dec 19, 2013 67.51 68.35 67.13 67.60 36,524 -0.16(-0.24%)
Dec 18, 2013 65.54 67.88 65.15 67.76 86,991 +2.17(+3.31%)
Dec 17, 2013 65.25 67.63 64.50 65.59 61,859 +0.13(+0.20%)
Dec 16, 2013 64.52 66.15 64.34 65.46 62,476 +1.02(+1.58%)
Dec 13, 2013 64.23 68.60 63.89 64.44 57,776 -0.13(-0.20%)
Dec 12, 2013 64.29 67.30 64.29 64.57 75,454 -0.17(-0.26%)
Dec 11, 2013 65.14 65.55 64.30 64.74 78,657 -0.12(-0.19%)
Dec 10, 2013 64.91 65.60 63.89 64.86 103,735 +0.11(+0.17%)
Dec 09, 2013 64.56 64.91 63.96 64.75 40,468 +0.09(+0.14%)
Dec 06, 2013 65.19 65.25 64.35 64.66 0 -0.13(-0.20%)
Dec 05, 2013 64.76 65.19 64.28 64.79 0 -0.11(-0.17%)
Dec 04, 2013 65.73 66.82 64.89 64.90 0 -1.18(-1.79%)
Dec 03, 2013 66.48 66.48 65.36 66.08 0 -0.50(-0.75%)
Dec 02, 2013 69.38 69.80 66.37 66.58 0 -3.15(-4.52%)
Nov 29, 2013 69.75 69.92 69.35 69.73 0 +0.39(+0.56%)
Nov 27, 2013 69.27 69.58 68.97 69.34 0 +0.32(+0.46%)
Nov 26, 2013 67.30 69.08 67.30 69.02 0 +1.29(+1.90%)
Nov 25, 2013 67.86 68.24 67.42 67.73 39,266 +0.18(+0.27%)
Nov 22, 2013 66.67 67.86 66.27 67.55 0 +1.10(+1.66%)
Nov 21, 2013 64.71 66.45 64.50 66.45 68,170 +2.11(+3.28%)
Nov 20, 2013 64.11 65.11 63.95 64.34 0 +0.27(+0.42%)
Nov 19, 2013 62.86 64.37 62.44 64.07 74,401 +1.08(+1.71%)
Nov 18, 2013 66.55 66.55 62.01 62.99 0 -3.59(-5.39%)
Nov 15, 2013 64.50 66.80 63.49 66.58 0 +1.26(+1.93%)
Nov 14, 2013 65.60 66.22 65.00 65.32 0 -0.44(-0.67%)
Nov 13, 2013 65.55 66.25 65.53 65.76 0 +0.14(+0.21%)
Nov 12, 2013 65.37 66.20 65.10 65.62 0 +0.15(+0.23%)
Nov 11, 2013 64.85 65.87 64.70 65.47 0 +0.22(+0.34%)
Nov 08, 2013 64.66 65.91 64.66 65.25 0 +0.49(+0.76%)
Nov 07, 2013 65.09 65.55 64.31 64.76 45,392 -0.19(-0.29%)
Nov 06, 2013 65.83 65.83 63.81 64.95 56,861 -0.64(-0.98%)
Nov 05, 2013 65.68 66.20 64.94 65.59 0 -0.23(-0.35%)
Nov 04, 2013 65.00 66.26 63.60 65.82 61,535 +1.10(+1.70%)
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.