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, 2020 51.05 51.28 49.92 50.04 246,280 -1.27(-2.48%)
Jan 30, 2020 50.55 51.32 50.06 51.31 84,007 +0.37(+0.72%)
Jan 29, 2020 51.27 51.33 50.70 50.94 83,608 -0.15(-0.29%)
Jan 28, 2020 51.29 51.41 50.67 51.09 97,350 +0.16(+0.31%)
Jan 27, 2020 50.48 51.36 50.37 50.93 97,444 -0.53(-1.04%)
Jan 24, 2020 51.57 51.63 51.02 51.47 133,625 +0.24(+0.46%)
Jan 23, 2020 50.99 51.66 50.83 51.23 151,022 +0.14(+0.27%)
Jan 22, 2020 51.01 51.37 50.59 51.09 98,159 +0.20(+0.39%)
Jan 21, 2020 50.92 51.10 50.63 50.89 161,740 -0.11(-0.21%)
Jan 17, 2020 50.10 51.22 49.90 51.00 114,883 +1.12(+2.24%)
Jan 16, 2020 48.90 49.89 48.74 49.89 82,150 +1.27(+2.62%)
Jan 15, 2020 48.62 48.99 48.37 48.61 81,904 -0.08(-0.16%)
Jan 14, 2020 49.13 49.51 48.48 48.69 117,214 -0.56(-1.14%)
Jan 13, 2020 48.56 49.32 48.28 49.26 95,089 +0.80(+1.65%)
Jan 10, 2020 49.16 49.16 48.12 48.46 133,929 -0.61(-1.25%)
Jan 09, 2020 48.00 49.28 48.00 49.07 160,204 +1.18(+2.47%)
Jan 08, 2020 46.76 48.23 46.59 47.88 88,003 +1.00(+2.13%)
Jan 07, 2020 46.80 47.22 46.70 46.89 64,039 -0.04(-0.08%)
Jan 06, 2020 46.82 47.18 46.58 46.93 94,244 -0.27(-0.56%)
Jan 03, 2020 46.79 47.36 46.55 47.19 79,628 -0.03(-0.06%)
Jan 02, 2020 47.71 47.85 46.89 47.22 60,690 -0.19(-0.40%)
Dec 31, 2019 47.14 47.77 47.14 47.41 84,997 +0.25(+0.52%)
Dec 30, 2019 47.07 47.36 46.64 47.16 68,276 +0.20(+0.42%)
Dec 27, 2019 47.41 47.61 46.66 46.97 75,981 -0.28(-0.59%)
Dec 26, 2019 46.98 47.30 46.85 47.24 58,439 +0.26(+0.55%)
Dec 24, 2019 47.27 47.27 46.73 46.99 38,193 -0.23(-0.48%)
Dec 23, 2019 47.08 47.27 46.50 47.21 78,997 +0.30(+0.63%)
Dec 20, 2019 46.80 47.01 46.21 46.92 409,690 +0.19(+0.40%)
Dec 19, 2019 47.12 47.12 46.45 46.73 73,073 -0.30(-0.63%)
Dec 18, 2019 46.75 47.25 45.73 47.02 167,233 +0.34(+0.72%)
Dec 17, 2019 46.29 46.71 46.09 46.69 102,612 +0.56(+1.22%)
Dec 16, 2019 46.16 46.73 45.92 46.13 294,983 +0.04(+0.09%)
Dec 13, 2019 46.61 46.63 45.71 46.09 84,795 -0.49(-1.06%)
Dec 12, 2019 45.85 46.73 45.59 46.58 124,111 +0.81(+1.78%)
Dec 11, 2019 45.59 46.09 45.23 45.77 131,062 +0.36(+0.80%)
Dec 10, 2019 45.83 46.30 45.32 45.40 77,555 -0.37(-0.81%)
Dec 09, 2019 46.28 46.76 45.61 45.78 210,767 -0.58(-1.25%)
Dec 06, 2019 46.26 46.91 45.91 46.35 165,162 +0.51(+1.12%)
Dec 05, 2019 45.72 46.18 45.34 45.84 161,876 +0.19(+0.41%)
Dec 04, 2019 45.18 46.60 44.93 45.65 177,108 +0.56(+1.25%)
Dec 03, 2019 45.01 45.10 43.60 45.09 249,629 +0.46(+1.03%)
Dec 02, 2019 45.12 45.47 44.30 44.63 252,285 +0.08(+0.18%)
Nov 29, 2019 44.85 45.43 44.15 44.55 148,340 -1.06(-2.32%)
Nov 27, 2019 45.42 46.15 43.78 45.61 342,458 -0.41(-0.90%)
Nov 26, 2019 55.03 56.22 45.01 46.02 987,174 -13.38(-22.52%)
Nov 25, 2019 56.91 59.41 56.91 59.40 88,601 +2.34(+4.11%)
Nov 22, 2019 57.06 57.57 56.64 57.06 65,249 +0.07(+0.12%)
Nov 21, 2019 58.44 58.44 56.86 56.99 62,417 -1.28(-2.20%)
Nov 20, 2019 58.72 59.01 58.07 58.27 95,918 -0.73(-1.23%)
Nov 19, 2019 59.34 59.35 58.79 59.00 51,564 -0.18(-0.30%)
Nov 18, 2019 58.13 59.21 57.47 59.17 93,256 +0.93(+1.60%)
Nov 15, 2019 58.16 58.60 57.81 58.24 74,629 +0.39(+0.68%)
Nov 14, 2019 58.13 58.50 57.71 57.85 45,529 -0.45(-0.77%)
Nov 13, 2019 58.33 59.06 57.67 58.30 47,430 -0.54(-0.92%)
Nov 12, 2019 58.67 59.21 57.49 58.84 41,433 +0.09(+0.15%)
Nov 11, 2019 58.44 58.90 58.09 58.75 45,648 -0.16(-0.27%)
Nov 08, 2019 58.47 59.11 58.32 58.91 56,991 +0.38(+0.65%)
Nov 07, 2019 58.97 59.18 58.28 58.53 96,866 -0.09(-0.15%)
Nov 06, 2019 59.13 59.13 58.09 58.62 54,259 -0.80(-1.35%)
Nov 05, 2019 57.94 59.93 57.87 59.42 97,490 +1.49(+2.57%)
Nov 04, 2019 56.53 58.01 56.49 57.93 83,825 +1.79(+3.18%)
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.