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 (%)
Apr 30, 2020 21.68 21.78 21.04 21.27 172,486 -1.05(-4.70%)
Apr 29, 2020 21.85 23.09 21.48 22.32 255,644 +1.45(+6.95%)
Apr 28, 2020 19.57 21.03 19.30 20.87 246,772 +2.25(+12.08%)
Apr 27, 2020 17.32 19.04 17.28 18.62 243,765 +1.49(+8.70%)
Apr 24, 2020 16.99 17.13 16.33 17.13 267,100 +0.30(+1.78%)
Apr 23, 2020 16.78 17.40 16.64 16.83 245,903 +0.18(+1.08%)
Apr 22, 2020 17.11 17.96 16.45 16.65 224,071 +0.03(+0.18%)
Apr 21, 2020 16.58 17.14 16.50 16.62 214,559 -0.57(-3.32%)
Apr 20, 2020 17.88 17.88 17.00 17.19 217,256 -1.17(-6.37%)
Apr 17, 2020 18.07 19.64 17.00 18.36 635,900 -0.62(-3.27%)
Apr 16, 2020 20.25 20.38 18.39 18.98 266,443 -1.97(-9.40%)
Apr 15, 2020 20.87 21.66 20.39 20.95 154,264 -0.75(-3.46%)
Apr 14, 2020 23.66 23.95 21.52 21.70 134,175 -1.19(-5.20%)
Apr 13, 2020 23.57 23.91 22.33 22.89 126,623 -0.88(-3.70%)
Apr 09, 2020 22.90 24.38 22.67 23.77 144,700 +1.42(+6.35%)
Apr 08, 2020 23.00 23.38 21.82 22.35 185,124 -0.20(-0.89%)
Apr 07, 2020 23.35 24.23 22.12 22.55 246,165 +0.56(+2.55%)
Apr 06, 2020 19.79 22.07 19.12 21.99 272,010 +3.69(+20.16%)
Apr 03, 2020 19.40 19.81 18.07 18.30 206,800 -1.12(-5.77%)
Apr 02, 2020 20.03 21.00 19.07 19.42 123,732 -0.77(-3.81%)
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.