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, 2019 52.89 53.49 52.81 53.35 78,072 +0.31(+0.59%)
Apr 29, 2019 52.72 53.48 52.72 53.04 52,930 +0.20(+0.39%)
Apr 26, 2019 52.83 53.22 52.67 52.84 72,858 +0.28(+0.54%)
Apr 25, 2019 53.93 54.33 52.02 52.56 63,935 -1.46(-2.69%)
Apr 24, 2019 54.04 54.34 53.55 54.01 42,025 -0.01(-0.02%)
Apr 23, 2019 53.68 54.58 53.36 54.02 47,629 +0.61(+1.14%)
Apr 22, 2019 53.97 53.97 53.14 53.41 43,100 -0.64(-1.19%)
Apr 18, 2019 53.57 54.14 53.42 54.05 30,194 +0.44(+0.81%)
Apr 17, 2019 53.82 54.00 53.36 53.61 58,439 -0.03(-0.05%)
Apr 16, 2019 53.65 53.90 53.27 53.64 62,653 +0.17(+0.33%)
Apr 15, 2019 53.47 53.71 53.18 53.47 37,893 -0.03(-0.05%)
Apr 12, 2019 53.78 53.78 53.25 53.50 39,984 -0.10(-0.18%)
Apr 11, 2019 53.61 54.16 53.31 53.59 39,704 -0.28(-0.52%)
Apr 10, 2019 53.26 54.10 52.92 53.88 70,528 +0.69(+1.30%)
Apr 09, 2019 53.74 54.03 53.15 53.19 58,923 -0.76(-1.40%)
Apr 08, 2019 53.72 53.97 53.35 53.94 37,698 +0.03(+0.05%)
Apr 05, 2019 53.32 54.02 52.68 53.91 51,217 +0.85(+1.61%)
Apr 04, 2019 52.56 53.27 52.55 53.06 41,554 +0.52(+1.00%)
Apr 03, 2019 53.02 53.19 52.40 52.54 47,024 -0.17(-0.33%)
Apr 02, 2019 53.06 53.27 52.35 52.71 74,695 -0.32(-0.60%)
Apr 01, 2019 53.11 53.93 52.79 53.03 92,013 +0.18(+0.35%)
Mar 29, 2019 53.29 53.58 52.77 52.85 83,679 -0.20(-0.38%)
Mar 28, 2019 52.57 53.15 52.05 53.05 57,908 +0.49(+0.94%)
Mar 27, 2019 52.50 52.94 52.41 52.56 103,524 +0.14(+0.26%)
Mar 26, 2019 52.45 53.03 52.27 52.42 98,677 +0.05(+0.09%)
Mar 25, 2019 51.59 52.56 50.96 52.37 109,148 +0.79(+1.52%)
Mar 22, 2019 52.67 52.67 51.30 51.59 84,812 -1.25(-2.37%)
Mar 21, 2019 52.82 53.84 52.35 52.84 73,859 +0.00(+0.00%)
Mar 20, 2019 52.64 53.42 52.10 52.84 129,547 +0.16(+0.29%)
Mar 19, 2019 53.03 53.03 52.31 52.68 63,360 -0.21(-0.40%)
Mar 18, 2019 52.25 53.06 52.03 52.90 77,108 +0.72(+1.38%)
Mar 15, 2019 51.72 52.58 51.41 52.18 157,362 +0.28(+0.54%)
Mar 14, 2019 51.44 51.94 51.14 51.90 63,976 +0.55(+1.07%)
Mar 13, 2019 51.06 51.76 51.06 51.35 49,736 +0.17(+0.34%)
Mar 12, 2019 51.40 51.54 50.94 51.17 115,633 -0.18(-0.36%)
Mar 11, 2019 50.40 51.38 50.26 51.36 118,430 +1.06(+2.11%)
Mar 08, 2019 50.68 51.04 50.26 50.29 75,132 -0.55(-1.08%)
Mar 07, 2019 51.32 51.67 50.66 50.84 231,766 -0.65(-1.26%)
Mar 06, 2019 52.70 53.12 51.24 51.49 133,614 -1.24(-2.34%)
Mar 05, 2019 52.72 52.88 52.43 52.73 96,281 -0.10(-0.18%)
Mar 04, 2019 52.87 53.30 52.58 52.82 111,679 -0.18(-0.35%)
Mar 01, 2019 51.70 53.05 51.59 53.01 86,532 +1.57(+3.06%)
Feb 28, 2019 51.62 52.12 51.31 51.43 80,148 -0.23(-0.45%)
Feb 27, 2019 51.78 51.97 51.33 51.66 46,093 -0.14(-0.28%)
Feb 26, 2019 52.22 52.50 51.81 51.81 38,885 -0.42(-0.81%)
Feb 25, 2019 52.96 53.27 52.16 52.23 58,307 -0.46(-0.88%)
Feb 22, 2019 52.59 52.81 52.32 52.70 50,157 +0.18(+0.35%)
Feb 21, 2019 53.06 53.18 51.98 52.51 61,594 -0.64(-1.20%)
Feb 20, 2019 52.49 53.53 52.49 53.15 88,921 +0.78(+1.49%)
Feb 19, 2019 51.23 52.64 51.12 52.37 162,539 +1.16(+2.26%)
Feb 15, 2019 51.02 52.01 50.79 51.21 179,903 +0.33(+0.64%)
Feb 14, 2019 50.06 51.23 50.06 50.88 122,504 +0.68(+1.35%)
Feb 13, 2019 50.22 50.32 49.79 50.21 74,487 -0.08(-0.15%)
Feb 12, 2019 50.66 51.38 50.19 50.28 134,890 -0.24(-0.48%)
Feb 11, 2019 49.79 50.66 49.60 50.53 90,385 +0.72(+1.45%)
Feb 08, 2019 49.53 49.90 48.83 49.80 55,028 +0.12(+0.23%)
Feb 07, 2019 49.70 49.78 48.73 49.69 140,838 -0.10(-0.19%)
Feb 06, 2019 49.71 50.02 49.34 49.78 103,371 +0.12(+0.23%)
Feb 05, 2019 49.68 49.76 48.60 49.67 122,761 -0.01(-0.02%)
Feb 04, 2019 51.14 54.79 48.16 49.68 231,313 +0.06(+0.12%)
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.