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 (%)
Dec 31, 2014 67.09 66.26 66.26 66.26 63,076 -0.58(-0.87%)
Dec 30, 2014 66.82 67.10 65.88 66.84 46,449 +0.09(+0.13%)
Dec 29, 2014 66.94 67.32 66.65 66.75 36,612 -0.02(-0.03%)
Dec 26, 2014 66.66 67.26 65.79 66.77 36,581 +0.11(+0.16%)
Dec 24, 2014 66.63 66.66 66.66 66.66 34,992 +0.13(+0.20%)
Dec 23, 2014 65.76 67.14 65.68 66.53 59,036 +0.87(+1.32%)
Dec 22, 2014 64.95 65.81 64.51 65.66 59,929 +0.79(+1.21%)
Dec 19, 2014 64.14 65.28 63.52 64.88 260,260 +0.64(+1.00%)
Dec 18, 2014 63.45 64.59 62.63 64.23 72,067 +1.49(+2.38%)
Dec 17, 2014 61.20 62.83 60.33 62.74 83,656 +1.86(+3.06%)
Dec 16, 2014 60.18 61.53 59.46 60.88 93,024 +0.74(+1.23%)
Dec 15, 2014 59.96 60.79 59.55 60.14 66,814 +0.33(+0.55%)
Dec 12, 2014 59.72 60.34 59.21 59.81 56,174 -0.44(-0.73%)
Dec 11, 2014 59.98 60.88 59.75 60.25 63,783 +0.63(+1.05%)
Dec 10, 2014 60.20 60.94 59.41 59.62 73,372 -1.10(-1.81%)
Dec 09, 2014 58.74 60.95 58.61 60.72 107,676 +1.56(+2.65%)
Dec 08, 2014 59.48 60.09 59.48 59.16 82,986 -0.69(-1.16%)
Dec 05, 2014 58.78 60.65 58.59 59.85 108,223 +1.01(+1.72%)
Dec 04, 2014 58.93 59.30 58.26 58.84 135,696 -0.04(-0.07%)
Dec 03, 2014 58.67 59.32 58.46 58.89 79,149 +0.42(+0.72%)
Dec 02, 2014 57.60 58.77 57.34 58.46 77,430 +0.89(+1.54%)
Dec 01, 2014 58.43 58.43 57.57 57.58 61,359 -0.74(-1.27%)
Nov 28, 2014 58.91 60.15 58.24 58.31 41,521 -0.79(-1.34%)
Nov 26, 2014 59.25 59.10 59.10 59.10 50,958 -0.34(-0.58%)
Nov 25, 2014 58.64 59.98 58.48 59.45 69,851 +0.76(+1.30%)
Nov 24, 2014 58.46 59.03 58.41 58.68 43,686 +0.23(+0.39%)
Nov 21, 2014 59.02 59.70 58.12 58.45 59,139 +0.04(+0.06%)
Nov 20, 2014 57.79 58.65 57.51 58.42 38,634 +0.49(+0.85%)
Nov 19, 2014 58.67 58.89 57.38 57.93 44,302 -0.56(-0.96%)
Nov 18, 2014 58.01 58.88 58.01 58.49 58,761 +0.78(+1.36%)
Nov 17, 2014 58.72 58.91 57.68 57.71 34,492 -0.88(-1.50%)
Nov 14, 2014 58.59 58.96 58.38 58.59 44,265 -0.04(-0.08%)
Nov 13, 2014 58.95 59.09 58.35 58.63 43,788 -0.27(-0.46%)
Nov 12, 2014 58.30 59.13 56.36 58.90 101,516 +0.38(+0.65%)
Nov 11, 2014 58.90 59.13 57.72 58.52 102,968 -0.14(-0.24%)
Nov 10, 2014 58.76 59.12 58.41 58.67 102,968 -0.24(-0.40%)
Nov 07, 2014 58.88 59.24 58.45 58.90 69,891 -0.19(-0.33%)
Nov 06, 2014 59.01 59.47 58.85 59.10 55,384 +0.09(+0.15%)
Nov 05, 2014 59.17 59.25 58.55 59.01 71,860 +0.41(+0.71%)
Nov 04, 2014 57.87 58.81 57.59 58.59 66,201 +0.57(+0.98%)
Nov 03, 2014 57.90 58.61 57.54 58.02 116,297 -0.01(-0.02%)
Oct 31, 2014 58.71 58.80 57.16 58.03 117,391 +0.45(+0.78%)
Oct 30, 2014 56.66 58.34 54.68 57.58 106,049 +0.67(+1.17%)
Oct 29, 2014 58.01 58.02 56.32 56.92 117,673 -1.96(-3.33%)
Oct 28, 2014 58.11 59.10 58.08 58.88 127,728 +0.87(+1.50%)
Oct 27, 2014 57.80 58.27 57.88 58.01 84,204 +0.12(+0.21%)
Oct 24, 2014 57.93 58.38 57.58 57.88 59,247 +0.04(+0.08%)
Oct 23, 2014 57.29 59.78 56.96 57.84 83,735 +1.33(+2.35%)
Oct 22, 2014 59.71 59.71 56.13 56.51 165,931 -4.13(-6.81%)
Oct 21, 2014 60.01 61.13 59.53 60.64 75,758 +0.69(+1.14%)
Oct 20, 2014 60.22 60.22 58.81 59.96 81,989 -0.44(-0.73%)
Oct 17, 2014 61.22 61.22 59.90 60.40 79,817 +0.02(+0.03%)
Oct 16, 2014 58.26 60.81 58.26 60.38 68,990 +1.50(+2.55%)
Oct 15, 2014 59.40 60.21 58.21 58.88 120,086 -1.33(-2.21%)
Oct 14, 2014 60.56 61.75 59.57 60.20 78,551 +0.25(+0.43%)
Oct 13, 2014 59.35 61.05 59.05 59.95 54,675 +0.84(+1.41%)
Oct 10, 2014 60.34 61.03 58.81 59.11 80,978 -1.58(-2.61%)
Oct 09, 2014 61.87 62.32 60.59 60.70 57,818 -1.36(-2.20%)
Oct 08, 2014 60.66 62.12 60.47 62.06 66,945 +1.22(+2.01%)
Oct 07, 2014 61.00 61.12 60.28 60.84 76,833 -0.41(-0.67%)
Oct 06, 2014 61.45 61.89 60.94 61.25 60,788 -0.20(-0.33%)
Oct 03, 2014 61.03 61.96 61.03 61.45 64,897 +0.84(+1.38%)
Oct 02, 2014 59.67 61.14 59.54 60.62 70,809 +0.86(+1.44%)
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.