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 29, 2017 50.62 50.62 50.62 0 -0.19(-0.37%)
Dec 28, 2017 51.14 51.33 50.62 50.81 103,704 -0.33(-0.65%)
Dec 27, 2017 51.14 51.57 50.62 51.14 42,192 +0.00(+0.00%)
Dec 26, 2017 52.04 52.04 50.81 51.14 44,204 -0.90(-1.72%)
Dec 22, 2017 52.23 52.27 51.80 52.04 69,025 -0.24(-0.45%)
Dec 21, 2017 51.94 52.60 51.94 52.27 90,527 +0.47(+0.91%)
Dec 20, 2017 51.76 51.97 51.38 51.80 70,730 +0.38(+0.73%)
Dec 19, 2017 51.61 52.04 51.28 51.43 102,859 -0.19(-0.37%)
Dec 18, 2017 51.76 52.37 51.28 51.61 74,932 +0.19(+0.37%)
Dec 15, 2017 51.90 51.99 50.62 51.43 337,669 -0.33(-0.64%)
Dec 14, 2017 52.22 52.55 51.54 51.76 98,896 -0.38(-0.72%)
Dec 13, 2017 52.04 52.74 51.94 52.13 69,994 +0.05(+0.09%)
Dec 12, 2017 51.99 52.37 51.99 52.08 62,432 +0.09(+0.18%)
Dec 11, 2017 52.08 52.22 51.62 51.99 85,046 +0.05(+0.09%)
Dec 08, 2017 52.46 52.46 51.94 51.94 55,894 -0.38(-0.72%)
Dec 07, 2017 52.37 52.97 51.80 52.32 72,617 -0.14(-0.27%)
Dec 06, 2017 52.27 52.51 52.51 52.46 67,485 -0.05(-0.09%)
Dec 05, 2017 52.32 52.65 52.08 52.51 74,405 +0.19(+0.36%)
Dec 04, 2017 52.65 53.12 52.32 52.32 88,436 +0.38(+0.72%)
Dec 01, 2017 52.32 52.32 50.87 51.94 129,869 -0.47(-0.89%)
Nov 30, 2017 52.60 52.69 51.71 52.41 112,179 +0.09(+0.18%)
Nov 29, 2017 51.47 53.07 51.10 52.32 134,627 +0.75(+1.45%)
Nov 28, 2017 53.35 53.91 50.21 51.57 315,720 -0.14(-0.27%)
Nov 27, 2017 51.57 51.76 50.96 51.71 127,421 +0.19(+0.36%)
Nov 24, 2017 51.29 51.62 50.91 51.52 33,276 +0.38(+0.73%)
Nov 22, 2017 50.26 52.04 50.26 51.15 196,709 +0.94(+1.87%)
Nov 21, 2017 49.18 50.35 48.61 50.21 98,581 +1.08(+2.19%)
Nov 20, 2017 49.08 49.22 48.85 49.13 56,735 +0.19(+0.38%)
Nov 17, 2017 49.08 49.51 48.76 48.94 43,446 -0.19(-0.38%)
Nov 16, 2017 48.61 49.41 47.77 49.13 52,613 +0.84(+1.75%)
Nov 15, 2017 48.61 48.66 47.30 48.29 64,405 -0.56(-1.15%)
Nov 14, 2017 48.61 49.18 48.57 48.85 75,007 -0.14(-0.29%)
Nov 13, 2017 48.80 49.27 47.82 48.99 70,085 -0.19(-0.38%)
Nov 10, 2017 49.32 49.97 48.76 49.18 44,534 -0.14(-0.29%)
Nov 09, 2017 49.18 49.37 48.80 49.32 62,531 -0.42(-0.85%)
Nov 08, 2017 49.41 49.88 48.85 49.74 57,255 +0.33(+0.66%)
Nov 07, 2017 49.32 49.46 48.85 49.41 92,556 +0.33(+0.67%)
Nov 06, 2017 48.43 49.13 48.29 49.08 38,144 +0.42(+0.87%)
Nov 03, 2017 48.71 48.90 48.33 48.66 60,427 -0.14(-0.29%)
Nov 02, 2017 48.76 48.99 48.31 48.80 44,385 +0.09(+0.19%)
Nov 01, 2017 49.32 50.04 48.24 48.71 54,879 -0.09(-0.19%)
Oct 31, 2017 48.43 49.37 47.35 48.80 58,466 +0.56(+1.17%)
Oct 30, 2017 49.18 49.32 47.91 48.24 38,751 -1.08(-2.19%)
Oct 27, 2017 49.37 49.79 48.85 49.32 99,804 +0.19(+0.38%)
Oct 26, 2017 49.79 50.44 48.85 49.13 33,579 -0.47(-0.95%)
Oct 25, 2017 49.69 50.12 48.38 49.60 71,115 -0.09(-0.19%)
Oct 24, 2017 49.51 49.88 48.85 49.69 29,228 +0.38(+0.76%)
Oct 23, 2017 49.32 49.88 49.20 49.32 35,134 +0.09(+0.19%)
Oct 20, 2017 49.41 49.60 48.95 49.22 83,875 +0.23(+0.48%)
Oct 19, 2017 49.13 49.44 48.38 48.99 102,786 -0.61(-1.23%)
Oct 18, 2017 50.54 50.54 49.39 49.60 107,593 -0.52(-1.03%)
Oct 17, 2017 50.35 50.35 49.79 50.12 49,273 -0.38(-0.74%)
Oct 16, 2017 50.26 50.63 49.93 50.49 28,985 +0.52(+1.03%)
Oct 13, 2017 50.35 50.44 49.51 49.97 167,223 -0.38(-0.74%)
Oct 12, 2017 50.63 51.10 50.28 50.35 46,619 -0.38(-0.74%)
Oct 11, 2017 50.21 51.24 49.88 50.72 52,015 +0.38(+0.74%)
Oct 10, 2017 50.68 50.68 47.92 50.35 45,315 -0.05(-0.09%)
Oct 09, 2017 50.68 50.87 48.99 50.40 44,248 +0.05(+0.09%)
Oct 06, 2017 50.72 50.91 50.16 50.35 138,053 -0.47(-0.92%)
Oct 05, 2017 50.87 51.15 50.54 50.82 73,830 +0.05(+0.09%)
Oct 04, 2017 51.01 51.19 50.26 50.77 45,330 -0.14(-0.28%)
Oct 03, 2017 51.29 51.38 50.40 50.91 106,961 -0.23(-0.46%)
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.