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 (%)
Sep 29, 2017 50.30 50.91 49.93 50.12 123,570 -0.14(-0.28%)
Sep 28, 2017 50.30 50.58 49.60 50.26 236,883 -0.19(-0.37%)
Sep 27, 2017 49.46 50.77 48.90 50.44 93,424 +1.31(+2.67%)
Sep 26, 2017 48.47 49.65 48.38 49.13 75,373 +0.89(+1.85%)
Sep 25, 2017 48.10 48.52 47.54 48.24 76,576 +0.14(+0.29%)
Sep 22, 2017 48.29 48.29 47.21 48.10 110,144 -0.05(-0.10%)
Sep 21, 2017 48.29 48.33 47.77 48.15 61,388 -0.09(-0.19%)
Sep 20, 2017 47.77 49.27 47.54 48.24 112,997 +0.66(+1.38%)
Sep 19, 2017 47.72 47.72 47.30 47.58 51,316 -0.14(-0.29%)
Sep 18, 2017 47.54 47.96 46.97 47.72 87,057 +0.33(+0.69%)
Sep 15, 2017 46.55 47.44 44.68 47.40 163,129 +1.08(+2.33%)
Sep 14, 2017 45.85 46.41 45.71 46.32 75,621 +0.28(+0.61%)
Sep 13, 2017 45.62 46.27 45.61 46.04 58,967 +0.47(+1.02%)
Sep 12, 2017 44.87 45.81 44.87 45.57 63,457 +0.84(+1.87%)
Sep 11, 2017 44.22 44.97 44.08 44.73 45,927 +0.84(+1.91%)
Sep 08, 2017 43.10 43.94 42.50 43.89 79,145 +0.56(+1.29%)
Sep 07, 2017 43.43 43.80 42.87 43.34 71,072 -0.09(-0.21%)
Sep 06, 2017 43.75 43.89 43.34 43.43 73,125 -0.09(-0.21%)
Sep 05, 2017 44.87 45.06 43.24 43.52 83,938 -1.44(-3.21%)
Sep 01, 2017 45.11 45.29 44.87 44.97 42,066 -0.14(-0.31%)
Aug 31, 2017 44.73 45.48 44.41 45.11 72,526 +0.47(+1.04%)
Aug 30, 2017 44.31 44.69 44.13 44.64 48,474 +0.28(+0.63%)
Aug 29, 2017 43.75 44.66 43.75 44.36 72,123 +0.42(+0.95%)
Aug 28, 2017 45.57 45.57 43.57 43.94 123,818 +0.33(+0.75%)
Aug 25, 2017 43.75 43.99 43.01 43.62 34,694 +0.09(+0.21%)
Aug 24, 2017 43.71 44.08 43.43 43.52 42,529 +0.05(+0.11%)
Aug 23, 2017 43.57 43.85 42.96 43.48 113,101 -0.42(-0.96%)
Aug 22, 2017 44.17 44.73 43.85 43.89 40,887 -0.05(-0.11%)
Aug 21, 2017 43.52 44.08 43.34 43.94 38,684 +0.37(+0.86%)
Aug 18, 2017 43.29 43.80 43.29 43.57 59,344 +0.05(+0.11%)
Aug 17, 2017 44.45 44.69 43.48 43.52 64,413 -1.26(-2.81%)
Aug 16, 2017 45.01 45.25 44.41 44.78 49,533 -0.23(-0.52%)
Aug 15, 2017 45.99 46.24 44.87 45.01 37,218 -0.93(-2.03%)
Aug 14, 2017 45.20 46.13 45.11 45.95 76,608 +1.03(+2.28%)
Aug 11, 2017 45.01 45.40 44.17 44.92 83,851 +0.23(+0.52%)
Aug 10, 2017 45.62 45.62 44.52 44.69 78,510 -0.96(-2.09%)
Aug 09, 2017 49.53 49.53 44.83 45.64 142,546 -4.36(-8.71%)
Aug 08, 2017 48.74 50.65 47.58 50.00 104,510 +2.33(+4.89%)
Aug 07, 2017 48.14 48.14 47.13 47.67 57,672 -0.37(-0.78%)
Aug 04, 2017 48.18 48.69 47.58 48.04 37,113 +0.05(+0.10%)
Aug 03, 2017 48.27 48.43 47.76 48.00 42,079 -0.09(-0.19%)
Aug 02, 2017 49.39 49.39 48.00 48.09 34,270 -1.21(-2.46%)
Aug 01, 2017 49.07 49.81 48.74 49.30 38,994 +0.19(+0.38%)
Jul 31, 2017 48.97 49.44 48.55 49.11 82,895 +0.19(+0.38%)
Jul 28, 2017 48.93 49.35 47.90 48.93 29,273 -0.19(-0.38%)
Jul 27, 2017 49.63 49.95 48.79 49.11 51,553 -0.37(-0.75%)
Jul 26, 2017 49.49 49.63 48.69 49.49 90,199 +0.05(+0.09%)
Jul 25, 2017 49.72 49.77 49.30 49.44 53,393 -0.05(-0.09%)
Jul 24, 2017 49.16 49.58 49.02 49.49 39,762 +0.00(+0.00%)
Jul 21, 2017 50.56 50.56 47.93 49.49 128,008 -0.33(-0.65%)
Jul 20, 2017 50.51 49.67 49.81 69,195 +0.14(+0.28%)
Jul 19, 2017 49.35 49.95 49.16 49.67 40,802 +0.42(+0.85%)
Jul 18, 2017 49.39 49.44 49.02 49.25 36,565 -0.28(-0.56%)
Jul 17, 2017 49.39 49.77 49.11 49.53 100,823 +0.19(+0.38%)
Jul 14, 2017 48.79 49.49 47.76 49.35 59,984 +0.47(+0.95%)
Jul 13, 2017 49.30 49.35 48.27 48.88 132,099 -0.33(-0.66%)
Jul 12, 2017 49.21 49.58 48.67 49.21 62,021 +0.33(+0.67%)
Jul 11, 2017 47.72 49.02 47.34 48.88 91,364 +1.16(+2.44%)
Jul 10, 2017 47.67 48.14 47.39 47.72 168,844 -0.19(-0.39%)
Jul 07, 2017 47.90 48.41 47.48 47.90 74,742 +0.33(+0.69%)
Jul 06, 2017 48.00 48.27 47.39 47.58 66,931 -0.61(-1.26%)
Jul 05, 2017 48.60 48.93 48.09 48.18 30,171 -0.47(-0.96%)
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.