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 29, 2016 50.56 53.54 50.56 53.40 145,164 +3.15(+6.27%)
Jan 28, 2016 51.00 51.55 49.33 50.25 149,549 -0.35(-0.69%)
Jan 27, 2016 53.12 53.55 50.48 50.60 177,494 -2.86(-5.35%)
Jan 26, 2016 52.31 53.91 52.31 53.46 175,760 +1.42(+2.73%)
Jan 25, 2016 52.53 53.01 51.59 52.04 119,133 -0.77(-1.46%)
Jan 22, 2016 52.11 53.15 50.93 52.81 249,420 +1.39(+2.70%)
Jan 21, 2016 51.31 52.29 50.36 51.42 193,057 +0.45(+0.88%)
Jan 20, 2016 50.99 51.34 48.70 50.97 209,956 -0.61(-1.18%)
Jan 19, 2016 53.28 53.28 51.15 51.58 145,414 -1.13(-2.14%)
Jan 15, 2016 52.37 52.71 52.71 52.71 120,900 -1.31(-2.43%)
Jan 14, 2016 53.59 54.98 52.70 54.02 112,521 +0.95(+1.79%)
Jan 13, 2016 55.33 55.50 52.25 53.07 105,965 -1.94(-3.53%)
Jan 12, 2016 56.05 56.09 53.94 55.01 110,494 -0.45(-0.81%)
Jan 11, 2016 54.60 55.56 53.87 55.46 87,494 +1.04(+1.91%)
Jan 08, 2016 56.00 56.87 54.29 54.42 105,512 -1.97(-3.49%)
Jan 07, 2016 57.65 58.01 55.23 56.39 109,142 -2.60(-4.41%)
Jan 06, 2016 58.65 59.52 58.56 58.99 121,614 -0.59(-0.99%)
Jan 05, 2016 60.79 60.90 59.31 59.58 152,104 -0.95(-1.57%)
Jan 04, 2016 62.36 62.60 59.17 60.53 150,908 -2.88(-4.54%)
Dec 31, 2015 63.49 63.41 63.41 63.41 65,300 -0.17(-0.27%)
Dec 30, 2015 64.29 64.51 63.37 63.58 44,177 -0.84(-1.30%)
Dec 29, 2015 63.98 64.62 63.61 64.42 55,605 +0.63(+0.99%)
Dec 28, 2015 63.67 64.15 63.06 63.79 43,736 -0.24(-0.37%)
Dec 24, 2015 63.13 64.03 64.03 64.03 22,600 +0.80(+1.27%)
Dec 23, 2015 62.41 63.50 62.09 63.23 71,098 +1.03(+1.66%)
Dec 22, 2015 61.90 62.42 61.32 62.20 63,843 +0.41(+0.66%)
Dec 21, 2015 61.45 61.92 60.85 61.79 64,455 +0.63(+1.03%)
Dec 18, 2015 61.40 61.45 60.71 61.16 181,308 -0.24(-0.39%)
Dec 17, 2015 61.84 62.25 60.87 61.40 107,825 -0.37(-0.60%)
Dec 16, 2015 61.49 61.88 61.04 61.77 47,669 +0.62(+1.01%)
Dec 15, 2015 60.97 61.38 60.49 61.15 89,786 +0.70(+1.16%)
Dec 14, 2015 60.50 60.75 59.26 60.45 89,787 +0.12(+0.20%)
Dec 11, 2015 60.97 61.63 59.82 60.33 85,348 -1.87(-3.01%)
Dec 10, 2015 61.50 62.68 61.50 62.20 154,519 +0.46(+0.75%)
Dec 09, 2015 62.17 62.79 61.24 61.74 81,382 -0.66(-1.06%)
Dec 08, 2015 61.28 62.85 61.28 62.40 88,441 +0.34(+0.55%)
Dec 07, 2015 60.41 62.78 60.41 62.06 141,491 +1.63(+2.70%)
Dec 04, 2015 59.05 61.03 59.05 60.43 134,252 +1.34(+2.27%)
Dec 03, 2015 59.26 60.24 55.59 59.09 330,702 -3.24(-5.20%)
Dec 02, 2015 62.97 64.35 62.26 62.33 107,213 -0.88(-1.39%)
Dec 01, 2015 63.59 64.25 62.66 63.21 111,559 -0.41(-0.64%)
Nov 30, 2015 63.35 64.66 62.98 63.62 74,299 +0.62(+0.98%)
Nov 27, 2015 62.48 63.20 61.36 63.00 80,712 +0.39(+0.62%)
Nov 25, 2015 63.04 62.61 62.61 62.61 130,900 -0.25(-0.40%)
Nov 24, 2015 63.93 64.09 62.37 62.86 111,295 -1.63(-2.53%)
Nov 23, 2015 64.46 65.16 63.88 64.49 46,865 -0.24(-0.37%)
Nov 20, 2015 65.16 65.17 64.38 64.73 56,369 +0.00(+0.00%)
Nov 19, 2015 64.40 65.14 64.09 64.73 73,515 +0.43(+0.67%)
Nov 18, 2015 63.57 64.50 62.95 64.30 83,315 +1.04(+1.64%)
Nov 17, 2015 63.22 64.22 62.64 63.26 64,982 +0.29(+0.46%)
Nov 16, 2015 62.56 63.42 62.12 62.97 78,397 +0.71(+1.14%)
Nov 13, 2015 64.46 64.71 62.12 62.26 109,545 -2.55(-3.93%)
Nov 12, 2015 65.31 65.75 64.45 64.81 49,501 -0.90(-1.37%)
Nov 11, 2015 66.65 67.54 65.42 65.71 71,585 -0.88(-1.32%)
Nov 10, 2015 67.06 67.06 65.33 66.59 40,018 +0.06(+0.09%)
Nov 09, 2015 67.90 68.28 66.45 66.53 55,040 -1.70(-2.49%)
Nov 06, 2015 66.11 68.27 65.60 68.23 88,772 +1.99(+3.00%)
Nov 05, 2015 66.52 66.90 65.83 66.24 61,892 -0.22(-0.33%)
Nov 04, 2015 67.28 67.28 65.43 66.46 59,786 +0.21(+0.32%)
Nov 03, 2015 66.01 66.84 65.30 66.25 91,329 +0.37(+0.56%)
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.