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 (%)
Aug 30, 2013 60.50 61.09 60.02 60.17 0 -0.59(-0.97%)
Aug 29, 2013 59.81 61.65 59.81 60.76 56,378 +0.82(+1.37%)
Aug 28, 2013 59.39 60.24 59.39 59.94 0 +0.29(+0.49%)
Aug 27, 2013 59.01 60.34 59.01 59.65 63,539 -0.34(-0.57%)
Aug 26, 2013 60.01 60.20 59.90 59.99 0 -0.07(-0.12%)
Aug 23, 2013 60.29 60.40 59.90 60.06 0 -0.19(-0.32%)
Aug 22, 2013 60.06 60.50 59.70 60.25 38,518 +0.35(+0.58%)
Aug 21, 2013 60.40 60.75 59.89 59.90 0 -0.84(-1.38%)
Aug 20, 2013 60.16 60.92 60.09 60.74 35,573 +0.59(+0.98%)
Aug 19, 2013 60.20 61.30 60.11 60.15 72,987 -0.05(-0.08%)
Aug 16, 2013 58.89 60.21 58.20 60.20 0 +1.01(+1.71%)
Aug 15, 2013 60.54 61.15 59.16 59.19 59,099 -2.14(-3.49%)
Aug 14, 2013 61.54 61.96 61.19 61.33 46,131 -0.23(-0.37%)
Aug 13, 2013 61.34 61.79 60.79 61.56 68,744 +0.44(+0.72%)
Aug 12, 2013 59.78 61.22 59.78 61.12 38,266 +0.60(+0.99%)
Aug 09, 2013 61.25 61.65 60.50 60.52 37,737 -1.06(-1.72%)
Aug 08, 2013 61.85 62.08 61.44 61.58 65,549 -0.27(-0.44%)
Aug 07, 2013 60.58 62.32 60.58 61.85 104,994 +0.17(+0.28%)
Aug 06, 2013 59.00 61.76 56.72 61.68 86,518 -1.59(-2.51%)
Aug 05, 2013 62.79 64.00 62.79 63.27 56,858 -0.13(-0.21%)
Aug 02, 2013 63.11 64.19 63.11 63.40 35,326 -0.10(-0.16%)
Aug 01, 2013 63.32 63.84 62.70 63.50 59,859 +0.45(+0.71%)
Jul 31, 2013 62.63 63.85 62.63 63.05 0 +0.50(+0.80%)
Jul 30, 2013 62.57 62.85 62.37 62.55 0 +0.38(+0.61%)
Jul 29, 2013 62.66 63.28 62.11 62.17 0 -0.49(-0.78%)
Jul 26, 2013 63.10 63.62 62.50 62.66 0 -1.00(-1.57%)
Jul 25, 2013 63.28 64.08 63.28 63.66 0 +0.48(+0.76%)
Jul 24, 2013 64.18 64.63 63.14 63.18 0 -0.82(-1.28%)
Jul 23, 2013 65.00 65.28 63.83 64.00 0 -0.81(-1.25%)
Jul 22, 2013 63.62 64.84 63.57 64.81 0 +0.83(+1.30%)
Jul 19, 2013 64.01 64.39 63.44 63.98 0 -0.40(-0.62%)
Jul 18, 2013 63.50 64.50 63.29 64.38 0 +0.60(+0.94%)
Jul 17, 2013 63.80 64.45 63.52 63.78 26,270 +0.17(+0.27%)
Jul 16, 2013 63.15 63.64 62.66 63.61 0 +0.34(+0.54%)
Jul 15, 2013 62.50 63.61 62.23 63.27 0 +0.59(+0.94%)
Jul 12, 2013 62.63 63.44 62.37 62.68 0 -0.20(-0.32%)
Jul 11, 2013 61.86 63.00 61.36 62.88 0 +1.52(+2.48%)
Jul 10, 2013 60.12 61.81 59.73 61.36 0 +1.02(+1.69%)
Jul 09, 2013 59.02 60.38 58.90 60.34 0 +1.44(+2.44%)
Jul 08, 2013 58.44 58.98 58.18 58.90 66,578 +0.31(+0.53%)
Jul 05, 2013 58.44 58.96 57.70 58.59 0 +0.75(+1.30%)
Jul 03, 2013 57.21 58.00 57.14 57.84 0 +0.27(+0.46%)
Jul 02, 2013 57.30 58.00 57.03 57.58 0 +0.05(+0.08%)
Jul 01, 2013 56.78 57.79 56.78 57.53 0 +0.93(+1.64%)
Jun 28, 2013 56.56 57.75 56.56 56.60 169,825 -0.27(-0.47%)
Jun 27, 2013 56.32 57.26 56.32 56.87 0 +0.71(+1.26%)
Jun 26, 2013 56.99 57.07 56.04 56.16 0 -0.24(-0.43%)
Jun 25, 2013 56.59 56.93 56.05 56.40 0 +0.28(+0.50%)
Jun 24, 2013 56.28 57.40 56.06 56.12 0 -0.87(-1.53%)
Jun 21, 2013 57.02 57.56 56.21 56.99 96,753 +0.13(+0.23%)
Jun 20, 2013 57.64 57.96 56.64 56.86 0 -1.55(-2.65%)
Jun 19, 2013 58.87 59.18 58.41 58.41 0 -0.45(-0.76%)
Jun 18, 2013 58.06 59.21 57.82 58.86 0 +0.84(+1.45%)
Jun 17, 2013 58.12 58.39 57.74 58.02 0 +0.24(+0.42%)
Jun 14, 2013 57.93 58.57 57.70 57.78 0 -0.32(-0.55%)
Jun 13, 2013 56.94 58.41 56.86 58.10 37,908 +1.06(+1.86%)
Jun 12, 2013 58.69 58.77 56.47 57.04 113,408 -1.29(-2.21%)
Jun 11, 2013 58.81 58.96 58.08 58.33 17,946 -1.23(-2.07%)
Jun 10, 2013 59.70 59.97 59.10 59.56 0 -0.10(-0.17%)
Jun 07, 2013 59.38 60.17 58.91 59.66 0 +0.60(+1.02%)
Jun 06, 2013 59.06 59.36 58.08 59.06 81,006 -0.45(-0.76%)
Jun 05, 2013 60.02 60.27 59.24 59.51 0 -0.63(-1.05%)
Jun 04, 2013 60.74 60.74 59.82 60.14 0 -0.70(-1.15%)
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.