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, 2017 58.00 58.48 57.40 58.10 97,295 -0.05(-0.09%)
Jan 30, 2017 58.30 58.60 57.20 58.15 71,183 -0.60(-1.02%)
Jan 27, 2017 58.30 59.00 58.00 58.75 133,005 +0.35(+0.60%)
Jan 26, 2017 58.65 59.00 58.05 58.40 72,312 -0.20(-0.34%)
Jan 25, 2017 58.95 59.00 58.10 58.60 86,893 +0.20(+0.34%)
Jan 24, 2017 58.35 58.85 58.15 58.40 68,939 +0.10(+0.17%)
Jan 23, 2017 57.85 58.35 57.75 58.30 51,512 +0.05(+0.09%)
Jan 20, 2017 57.95 58.55 57.95 58.25 94,850 +0.10(+0.17%)
Jan 19, 2017 58.30 58.45 57.30 58.15 99,570 -0.15(-0.26%)
Jan 18, 2017 58.35 58.65 57.80 58.30 79,145 +0.00(+0.00%)
Jan 17, 2017 57.95 58.40 57.25 58.30 101,564 -0.05(-0.09%)
Jan 13, 2017 58.35 58.35 58.35 0 +0.60(+1.04%)
Jan 12, 2017 58.25 58.50 56.80 57.75 145,437 -0.70(-1.20%)
Jan 11, 2017 57.65 58.55 57.20 58.45 548,023 +1.10(+1.92%)
Jan 10, 2017 57.35 57.72 57.00 57.35 157,972 +0.10(+0.17%)
Jan 09, 2017 57.15 57.55 56.90 57.25 92,271 +0.05(+0.09%)
Jan 06, 2017 57.15 57.65 57.00 57.20 79,176 +0.00(+0.00%)
Jan 05, 2017 57.35 57.50 56.55 57.20 150,385 -0.15(-0.26%)
Jan 04, 2017 56.85 57.55 56.50 57.35 136,154 +0.65(+1.15%)
Jan 03, 2017 57.25 57.80 56.10 56.70 123,186 +0.00(+0.00%)
Dec 30, 2016 56.70 56.70 56.70 0 -0.70(-1.22%)
Dec 29, 2016 57.50 57.60 56.20 57.40 95,692 +0.05(+0.09%)
Dec 28, 2016 57.50 57.65 56.30 57.35 119,158 +0.10(+0.17%)
Dec 27, 2016 56.60 57.65 56.00 57.25 75,980 +0.85(+1.51%)
Dec 23, 2016 56.40 56.40 56.40 0 +0.60(+1.08%)
Dec 22, 2016 56.40 56.75 55.60 55.80 72,953 -0.60(-1.06%)
Dec 21, 2016 56.60 56.75 55.90 56.40 92,069 -0.15(-0.27%)
Dec 20, 2016 55.85 56.65 55.85 56.55 98,395 +0.80(+1.43%)
Dec 19, 2016 56.00 56.65 55.55 55.75 58,047 -0.30(-0.54%)
Dec 16, 2016 55.80 56.35 55.30 56.05 340,581 +0.25(+0.45%)
Dec 15, 2016 56.30 56.30 55.50 55.80 88,259 +0.30(+0.54%)
Dec 14, 2016 56.10 56.90 55.40 55.50 85,734 -0.75(-1.33%)
Dec 13, 2016 56.50 56.95 55.70 56.25 73,919 +0.15(+0.27%)
Dec 12, 2016 56.30 56.44 55.45 56.10 70,801 -0.45(-0.80%)
Dec 09, 2016 56.65 57.00 55.90 56.55 79,876 -0.10(-0.18%)
Dec 08, 2016 56.35 56.73 55.40 56.65 112,429 +0.70(+1.25%)
Dec 07, 2016 54.95 56.05 54.75 55.95 81,732 +1.05(+1.91%)
Dec 06, 2016 54.45 55.05 54.00 54.90 93,662 +0.75(+1.39%)
Dec 05, 2016 54.20 54.55 53.55 54.15 326,478 +0.40(+0.74%)
Dec 02, 2016 54.30 54.50 51.17 53.75 664,714 -0.30(-0.56%)
Dec 01, 2016 50.80 54.10 48.40 54.05 166,523 +0.20(+0.37%)
Nov 30, 2016 54.65 55.90 53.70 53.85 135,057 -0.65(-1.19%)
Nov 29, 2016 48.60 55.00 48.60 54.50 237,148 +0.00(+0.00%)
Nov 28, 2016 54.85 54.95 54.10 54.50 90,912 -0.40(-0.73%)
Nov 25, 2016 54.90 55.55 54.83 54.90 37,710 -0.05(-0.09%)
Nov 23, 2016 54.95 54.95 54.95 0 +0.70(+1.29%)
Nov 22, 2016 54.10 54.50 53.80 54.25 87,993 +0.35(+0.65%)
Nov 21, 2016 53.95 54.59 52.85 53.90 53,604 +0.20(+0.37%)
Nov 18, 2016 52.90 53.90 52.05 53.70 147,965 +0.90(+1.70%)
Nov 17, 2016 52.60 53.30 52.30 52.80 77,632 +0.55(+1.05%)
Nov 16, 2016 52.75 53.00 51.50 52.25 68,743 -0.50(-0.95%)
Nov 15, 2016 52.90 53.05 51.25 52.75 96,752 +0.20(+0.38%)
Nov 14, 2016 51.00 52.70 50.74 52.55 87,804 +1.75(+3.44%)
Nov 11, 2016 49.85 51.00 49.15 50.80 154,449 +1.00(+2.01%)
Nov 10, 2016 48.75 50.05 48.25 49.80 116,319 +1.60(+3.32%)
Nov 09, 2016 46.70 48.30 46.70 48.20 90,556 +1.15(+2.44%)
Nov 08, 2016 46.60 47.40 46.40 47.05 83,015 +0.15(+0.32%)
Nov 07, 2016 47.10 47.35 46.50 46.90 56,092 +0.90(+1.96%)
Nov 04, 2016 45.75 46.75 45.70 46.00 68,240 +0.55(+1.21%)
Nov 03, 2016 46.85 46.85 45.35 45.45 193,569 -1.10(-2.36%)
Nov 02, 2016 47.35 47.50 46.25 46.55 111,305 -1.00(-2.10%)
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.