Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	71.01	71.08	71.08	71.08	62,700	+0.07(+0.10%)
Aug 28, 2014	70.52	71.16	70.13	71.01	31,319	-0.04(-0.06%)
Aug 27, 2014	71.50	71.62	70.80	71.05	33,036	-0.21(-0.29%)
Aug 26, 2014	71.50	71.62	71.23	71.26	37,747	-0.11(-0.15%)
Aug 25, 2014	72.60	72.97	71.10	71.37	39,581	-0.97(-1.34%)
Aug 22, 2014	72.27	72.76	71.85	72.34	29,108	-0.23(-0.32%)
Aug 21, 2014	70.78	72.70	70.78	72.57	47,477	+1.51(+2.12%)
Aug 20, 2014	71.37	71.65	70.89	71.06	88,904	-0.61(-0.85%)
Aug 19, 2014	71.70	71.91	71.42	71.67	40,341	-0.23(-0.32%)
Aug 18, 2014	70.02	71.90	70.02	71.90	60,254	+2.28(+3.27%)
Aug 15, 2014	69.13	69.71	68.54	69.62	84,802	+1.11(+1.62%)
Aug 14, 2014	68.46	68.55	68.33	68.51	23,987	-0.20(-0.29%)
Aug 13, 2014	67.83	68.97	67.71	68.71	57,701	+1.04(+1.54%)
Aug 12, 2014	67.72	68.18	67.00	67.67	44,812	-0.52(-0.76%)
Aug 11, 2014	67.14	68.70	66.95	68.19	54,502	+1.18(+1.76%)
Aug 08, 2014	66.58	67.47	66.03	67.01	40,216	+0.47(+0.71%)
Aug 07, 2014	66.99	67.14	66.05	66.54	49,464	-0.04(-0.06%)
Aug 06, 2014	66.06	67.65	65.04	66.58	101,966	-0.49(-0.73%)
Aug 05, 2014	62.69	67.85	62.69	67.07	97,689	+0.16(+0.24%)
Aug 04, 2014	66.09	67.37	65.63	66.91	55,117	+1.17(+1.78%)
Aug 01, 2014	65.63	66.39	65.24	65.74	79,005	-0.26(-0.39%)
Jul 31, 2014	66.15	66.65	65.21	66.00	73,871	-1.05(-1.57%)
Jul 30, 2014	67.00	67.47	66.31	67.05	27,231	+0.58(+0.87%)
Jul 29, 2014	66.05	66.92	65.80	66.47	63,899	+0.38(+0.57%)
Jul 28, 2014	65.70	66.78	65.29	66.09	58,224	+0.33(+0.50%)
Jul 25, 2014	65.74	66.31	65.38	65.76	36,469	-0.62(-0.93%)
Jul 24, 2014	66.64	67.02	66.05	66.38	55,950	+0.14(+0.21%)
Jul 23, 2014	66.66	66.66	65.80	66.24	31,347	-0.08(-0.12%)
Jul 22, 2014	66.09	66.92	65.79	66.32	32,851	+0.30(+0.45%)
Jul 21, 2014	65.90	66.27	65.70	66.02	62,545	-0.15(-0.23%)
Jul 18, 2014	63.74	66.29	63.74	66.17	65,341	+2.09(+3.26%)
Jul 17, 2014	64.60	64.82	63.83	64.08	59,900	-0.78(-1.20%)
Jul 16, 2014	65.08	65.37	63.54	64.86	52,798	+0.05(+0.08%)
Jul 15, 2014	67.23	67.41	64.67	64.81	79,588	-2.21(-3.30%)
Jul 14, 2014	67.41	67.97	66.65	67.02	68,026	+0.63(+0.95%)
Jul 11, 2014	65.57	66.79	64.65	66.39	33,410	+0.47(+0.72%)
Jul 10, 2014	65.84	66.87	59.97	65.92	42,541	-1.25(-1.87%)
Jul 09, 2014	67.26	67.91	67.04	67.17	35,630	-0.10(-0.15%)
Jul 08, 2014	68.12	68.24	66.87	67.27	60,421	-1.32(-1.92%)
Jul 07, 2014	69.65	69.97	68.02	68.59	75,263	-1.65(-2.35%)
Jul 03, 2014	69.82	70.24	70.24	70.24	51,200	+0.46(+0.66%)
Jul 02, 2014	69.48	70.56	69.48	69.78	68,175	+0.04(+0.06%)
Jul 01, 2014	67.72	70.31	67.72	69.74	77,515	+1.98(+2.92%)
Jun 30, 2014	67.31	68.19	66.41	67.76	59,383	+0.10(+0.15%)
Jun 27, 2014	66.17	68.09	64.68	67.66	187,229	+0.83(+1.24%)
Jun 26, 2014	67.17	67.17	58.02	66.83	51,786	-0.51(-0.76%)
Jun 25, 2014	67.02	67.79	65.98	67.34	31,948	-0.21(-0.31%)
Jun 24, 2014	67.93	68.30	67.33	67.55	71,421	-0.33(-0.49%)
Jun 23, 2014	67.36	68.00	66.82	67.88	55,956	+0.66(+0.98%)
Jun 20, 2014	67.88	67.96	66.73	67.22	111,879	-0.50(-0.75%)
Jun 19, 2014	67.90	68.97	67.21	67.72	34,085	+0.05(+0.08%)
Jun 18, 2014	67.22	67.87	66.69	67.67	52,977	+0.73(+1.09%)
Jun 17, 2014	66.23	67.14	65.54	66.94	55,980	+0.80(+1.21%)
Jun 16, 2014	66.58	67.49	65.70	66.14	78,154	-0.74(-1.11%)
Jun 13, 2014	67.04	67.56	65.38	66.88	48,836	+0.16(+0.24%)
Jun 12, 2014	66.89	67.39	66.10	66.72	48,203	-0.52(-0.77%)
Jun 11, 2014	67.55	67.86	66.59	67.24	61,998	-0.54(-0.80%)
Jun 10, 2014	67.82	67.97	67.10	67.78	70,272	+0.15(+0.22%)
Jun 06, 2014	67.65	68.05	67.00	67.63	54,759	+0.44(+0.65%)
Jun 05, 2014	65.32	67.36	65.12	67.19	43,333	+1.68(+2.56%)
Jun 04, 2014	65.04	65.92	64.32	65.51	53,789	+0.43(+0.66%)
Jun 03, 2014	65.50	65.55	63.89	65.08	54,493	-0.58(-0.88%)

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.

M T S Systems Cp (NQ: MTSC )

Historical Prices

Free News Feed