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, 2018 48.40 48.68 48.02 48.16 64,025 -0.24(-0.49%)
Apr 27, 2018 48.87 48.87 47.69 48.40 24,569 -0.40(-0.83%)
Apr 26, 2018 49.63 51.00 48.78 48.80 26,593 -0.69(-1.39%)
Apr 25, 2018 48.92 49.49 39.82 49.49 78,200 +0.57(+1.16%)
Apr 24, 2018 49.30 49.77 48.54 48.92 39,803 -0.19(-0.39%)
Apr 23, 2018 49.63 49.87 48.92 49.11 31,857 -0.43(-0.86%)
Apr 20, 2018 49.96 50.10 49.25 49.53 46,133 -0.47(-0.95%)
Apr 19, 2018 50.39 51.17 49.91 50.01 85,575 -0.57(-1.12%)
Apr 18, 2018 49.68 50.91 49.53 50.58 89,200 +1.00(+2.01%)
Apr 17, 2018 49.77 50.41 49.39 49.58 102,447 -0.05(-0.10%)
Apr 16, 2018 48.87 49.77 48.56 49.63 37,770 +1.04(+2.15%)
Apr 13, 2018 48.54 48.87 47.38 48.59 25,777 +0.24(+0.49%)
Apr 12, 2018 49.15 49.58 48.30 48.35 50,356 -0.62(-1.26%)
Apr 11, 2018 48.40 49.68 48.40 48.97 88,542 +0.38(+0.78%)
Apr 10, 2018 47.40 48.97 47.40 48.59 68,285 +1.56(+3.33%)
Apr 09, 2018 47.59 47.92 46.93 47.02 61,430 -0.19(-0.40%)
Apr 06, 2018 48.21 48.73 46.93 47.21 78,923 -1.42(-2.92%)
Apr 05, 2018 49.30 49.30 47.85 48.63 48,892 -0.38(-0.77%)
Apr 04, 2018 47.73 49.06 47.73 49.01 108,171 +0.66(+1.37%)
Apr 03, 2018 47.97 48.40 47.31 48.35 70,382 +0.57(+1.19%)
Apr 02, 2018 48.82 49.96 47.45 47.78 76,670 -1.19(-2.42%)
Mar 29, 2018 48.97 48.97 48.97 0 -0.43(-0.86%)
Mar 28, 2018 49.25 51.00 48.92 49.39 94,819 +0.24(+0.48%)
Mar 27, 2018 50.58 50.81 49.11 49.15 66,215 -1.23(-2.45%)
Mar 26, 2018 49.49 50.58 49.44 50.39 98,422 +1.61(+3.30%)
Mar 23, 2018 50.15 50.15 48.78 48.78 82,443 -1.19(-2.37%)
Mar 22, 2018 50.67 51.15 49.87 49.96 54,959 -1.14(-2.23%)
Mar 21, 2018 50.96 51.34 50.67 51.10 44,542 +0.19(+0.37%)
Mar 20, 2018 50.62 51.29 50.13 50.91 61,343 +0.24(+0.47%)
Mar 19, 2018 50.81 51.19 50.06 50.67 64,808 -0.09(-0.19%)
Mar 16, 2018 50.58 51.19 49.82 50.77 325,813 +0.09(+0.19%)
Mar 15, 2018 50.15 50.72 50.11 50.67 69,125 +0.71(+1.42%)
Mar 14, 2018 50.72 50.72 49.96 49.96 65,255 -0.52(-1.03%)
Mar 13, 2018 50.58 50.72 49.45 50.48 67,457 +0.05(+0.09%)
Mar 12, 2018 49.45 50.48 49.45 50.44 77,756 +1.08(+2.20%)
Mar 09, 2018 48.69 49.49 48.64 49.35 51,813 +0.90(+1.85%)
Mar 08, 2018 48.79 48.79 46.90 48.46 53,300 -0.14(-0.29%)
Mar 07, 2018 48.50 49.07 48.31 48.60 67,039 -0.19(-0.39%)
Mar 06, 2018 47.75 48.88 47.33 48.79 65,246 +1.18(+2.48%)
Mar 05, 2018 47.33 47.89 47.00 47.61 80,945 +0.00(+0.00%)
Mar 02, 2018 46.52 47.70 46.19 47.61 88,466 +0.94(+2.02%)
Mar 01, 2018 46.29 46.90 45.82 46.67 69,993 +0.52(+1.12%)
Feb 28, 2018 46.76 47.09 46.15 46.15 74,830 -0.24(-0.51%)
Feb 27, 2018 47.14 47.66 46.29 46.38 105,968 -0.66(-1.40%)
Feb 26, 2018 46.81 47.70 46.64 47.04 139,751 +0.28(+0.60%)
Feb 23, 2018 47.04 47.04 46.29 46.76 51,398 +0.14(+0.30%)
Feb 22, 2018 47.04 46.43 46.62 40,270 +0.19(+0.41%)
Feb 21, 2018 46.05 46.85 46.05 46.43 55,377 +0.33(+0.72%)
Feb 20, 2018 45.82 46.55 45.82 46.10 59,251 +0.05(+0.10%)
Feb 16, 2018 46.05 46.05 46.05 0 +0.05(+0.10%)
Feb 15, 2018 46.29 46.29 46.29 46.01 95,920 +0.05(+0.10%)
Feb 14, 2018 44.87 46.10 44.36 45.96 73,177 +0.61(+1.35%)
Feb 13, 2018 44.83 45.86 44.45 45.35 59,000 +0.28(+0.63%)
Feb 12, 2018 44.45 49.16 43.41 45.06 96,258 +0.80(+1.81%)
Feb 09, 2018 44.12 44.59 42.63 44.26 80,252 +0.71(+1.62%)
Feb 08, 2018 45.16 45.16 43.55 43.55 66,967 -1.51(-3.35%)
Feb 07, 2018 45.82 45.82 44.54 45.06 94,384 -0.75(-1.65%)
Feb 06, 2018 45.58 48.17 45.53 45.82 144,686 -2.26(-4.71%)
Feb 05, 2018 47.80 48.46 47.23 48.08 61,167 +0.05(+0.10%)
Feb 02, 2018 48.74 49.00 47.75 48.03 61,245 -1.04(-2.11%)
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.