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, 2018 52.90 52.90 51.55 51.85 51,403 -0.70(-1.33%)
Jan 30, 2018 53.60 53.60 52.05 52.55 103,857 -1.30(-2.41%)
Jan 29, 2018 53.25 55.00 53.25 53.85 62,403 +0.40(+0.75%)
Jan 26, 2018 53.65 54.20 53.20 53.45 40,202 -0.10(-0.19%)
Jan 25, 2018 53.80 53.90 53.00 53.55 89,417 -0.10(-0.19%)
Jan 24, 2018 54.00 54.52 53.42 53.65 49,771 -0.15(-0.28%)
Jan 23, 2018 53.95 54.95 53.40 53.80 107,730 -0.25(-0.46%)
Jan 22, 2018 54.35 53.55 54.05 55,621 +0.20(+0.37%)
Jan 19, 2018 53.15 54.12 53.15 53.85 63,998 +0.60(+1.13%)
Jan 18, 2018 54.75 54.95 53.10 53.25 56,893 -1.40(-2.56%)
Jan 17, 2018 54.00 54.65 53.90 54.65 47,302 +0.75(+1.39%)
Jan 16, 2018 54.65 54.70 53.50 53.90 43,399 -0.55(-1.01%)
Jan 12, 2018 54.45 54.45 54.45 0 +0.35(+0.65%)
Jan 11, 2018 52.65 54.23 52.60 54.10 46,274 +1.55(+2.95%)
Jan 10, 2018 53.05 53.10 52.25 52.55 49,609 -0.80(-1.50%)
Jan 09, 2018 53.65 53.80 53.25 53.35 41,449 -0.30(-0.56%)
Jan 08, 2018 53.30 53.80 52.95 53.65 67,330 +0.35(+0.66%)
Jan 05, 2018 53.90 54.15 53.00 53.30 61,563 -0.35(-0.65%)
Jan 04, 2018 53.25 53.90 53.05 53.65 57,319 +0.30(+0.56%)
Jan 03, 2018 53.45 53.85 50.35 53.35 63,852 -0.10(-0.19%)
Jan 02, 2018 53.75 54.25 50.05 53.45 82,950 -0.25(-0.47%)
Dec 29, 2017 53.70 53.70 53.70 0 -0.20(-0.37%)
Dec 28, 2017 54.25 54.45 53.70 53.90 97,765 -0.35(-0.65%)
Dec 27, 2017 54.25 54.70 53.70 54.25 39,776 +0.00(+0.00%)
Dec 26, 2017 55.20 55.20 53.90 54.25 41,673 -0.95(-1.72%)
Dec 22, 2017 55.40 55.45 54.95 55.20 65,072 -0.25(-0.45%)
Dec 21, 2017 55.10 55.80 55.10 55.45 85,343 +0.50(+0.91%)
Dec 20, 2017 54.90 55.12 54.50 54.95 66,680 +0.40(+0.73%)
Dec 19, 2017 54.75 55.20 54.40 54.55 96,969 -0.20(-0.37%)
Dec 18, 2017 54.90 55.55 54.40 54.75 70,641 +0.20(+0.37%)
Dec 15, 2017 55.05 55.15 53.70 54.55 318,331 -0.65(-1.18%)
Dec 14, 2017 55.70 56.05 54.98 55.20 92,726 -0.40(-0.72%)
Dec 13, 2017 55.50 56.25 55.40 55.60 65,627 +0.05(+0.09%)
Dec 12, 2017 55.45 55.85 55.45 55.55 58,537 +0.10(+0.18%)
Dec 11, 2017 55.55 55.70 55.05 55.45 79,740 +0.05(+0.09%)
Dec 08, 2017 55.95 55.95 55.40 55.40 52,407 -0.40(-0.72%)
Dec 07, 2017 55.85 56.50 55.25 55.80 68,087 -0.15(-0.27%)
Dec 06, 2017 55.75 56.00 56.00 55.95 63,275 -0.05(-0.09%)
Dec 05, 2017 55.80 56.15 55.55 56.00 69,763 +0.20(+0.36%)
Dec 04, 2017 56.15 56.65 55.80 55.80 82,919 +0.40(+0.72%)
Dec 01, 2017 55.80 55.80 54.25 55.40 121,767 -0.50(-0.89%)
Nov 30, 2017 56.10 56.20 55.15 55.90 105,180 +0.10(+0.18%)
Nov 29, 2017 54.90 56.60 54.50 55.80 126,228 +0.80(+1.45%)
Nov 28, 2017 56.90 57.50 53.55 55.00 296,022 -0.15(-0.27%)
Nov 27, 2017 55.00 55.20 54.35 55.15 119,471 +0.20(+0.36%)
Nov 24, 2017 54.70 55.05 54.30 54.95 31,200 +0.40(+0.73%)
Nov 22, 2017 53.60 55.50 53.60 54.55 184,436 +1.00(+1.87%)
Nov 21, 2017 52.45 53.70 51.85 53.55 92,431 +1.15(+2.19%)
Nov 20, 2017 52.35 52.50 52.10 52.40 53,196 +0.20(+0.38%)
Nov 17, 2017 52.35 52.80 52.00 52.20 40,736 -0.20(-0.38%)
Nov 16, 2017 51.85 52.70 50.95 52.40 49,331 +0.90(+1.75%)
Nov 15, 2017 51.85 51.90 50.45 51.50 60,387 -0.60(-1.15%)
Nov 14, 2017 51.85 52.45 51.80 52.10 70,328 -0.15(-0.29%)
Nov 13, 2017 52.05 52.55 51.00 52.25 65,713 -0.20(-0.38%)
Nov 10, 2017 52.60 53.30 52.00 52.45 41,756 -0.15(-0.29%)
Nov 09, 2017 52.45 52.65 52.05 52.60 58,630 -0.45(-0.85%)
Nov 08, 2017 52.70 53.20 52.10 53.05 53,683 +0.35(+0.66%)
Nov 07, 2017 52.60 52.75 52.10 52.70 86,782 +0.35(+0.67%)
Nov 06, 2017 51.65 52.40 51.50 52.35 35,765 +0.45(+0.87%)
Nov 03, 2017 51.95 52.15 51.55 51.90 56,657 -0.15(-0.29%)
Nov 02, 2017 52.00 52.25 51.52 52.05 41,616 +0.10(+0.19%)
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.