MTSC

MTS Systems Corporation Historical Stock Prices

$71.89
*  
1.35
1.84%
Get MTSC Alerts
*Delayed - data as of Jan. 28, 2015  -  Find a broker to begin trading MTSC now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    MTSC After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-OCT-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
16:00  73.18  74.60  71.3101  71.89 70,158
01/27/2015 73.21 73.595 72.63 73.24 66,716
01/26/2015 73.68 74 72.99 73.91 69,232
01/23/2015 75.14 75.14 73.76 73.9 46,508
01/22/2015 74.78 75 73.78 74.94 71,424
01/21/2015 72.72 74.63 72.72 74.51 46,530
01/20/2015 73 73.5 71.83 73.07 36,019
01/16/2015 71.26 72.94 70.8 72.79 53,631
01/15/2015 73.5 73.74 71.24 71.52 41,541
01/14/2015 72.36 73.6 72.07 73.29 51,005
01/13/2015 73.3 75 71.95 73.16 60,985
01/12/2015 72.93 73.39 71.98 72.54 60,012
01/09/2015 72.94 73.33 71.96 72.99 53,971
01/08/2015 72.65 74.665 72.65 73.02 91,040
01/07/2015 71.47 72.775 70.23 72.09 70,073
01/06/2015 71.73 72.495 69.64 71.12 106,129
01/05/2015 72.1 73.02 71.48 71.85 70,547
01/02/2015 75.08 75.7997 71.54 72.66 52,923
12/31/2014 75.97 76.46 74.87 75.03 55,730
12/30/2014 75.67 75.99 74.6 75.69 41,017
12/29/2014 75.81 76.24 75.48 75.59 32,331
12/26/2014 75.49 76.165 74.5 75.61 32,303
12/24/2014 75.45 76.01 75.31 75.49 30,859
12/23/2014 74.47 76.03 74.3801 75.34 52,132
12/22/2014 73.55 74.53 73.05 74.36 52,921
12/19/2014 72.64 73.93 71.93 73.47 229,506
12/18/2014 71.85 73.14 70.92 72.74 63,135
12/17/2014 69.3 71.15 68.32 71.05 73,873
12/16/2014 68.15 69.68 67.335 68.94 82,145
12/15/2014 67.9 68.846 67.44 68.1 59,001
12/12/2014 67.63 68.33 67.05 67.73 49,605
12/11/2014 67.92 68.94 67.66 68.23 56,324
12/10/2014 68.47 69.32 67.58 67.82 64,505
12/09/2014 66.82 69.328 66.67 69.07 94,663
12/08/2014 67.66 68.355 67.19 67.29 72,957
12/05/2014 66.86 68.99 66.64 68.08 95,144
12/04/2014 67.03 67.45 66.274 66.93 119,297
12/03/2014 66.73 67.47 66.5 66.98 69,584
12/02/2014 65.52 66.85 65.22 66.5 68,073
12/01/2014 66.46 66.46 65.48 65.49 53,944
11/28/2014 67.01 68.42 66.25 66.33 36,503
11/26/2014 67.4 67.8856 67.14 67.23 44,794
11/25/2014 66.7 68.23 66.52 67.62 61,410
11/24/2014 66.5 67.15 66.44 66.75 38,407
11/21/2014 67.13 67.91 66.11 66.49 51,992
11/20/2014 65.73 66.71 65.42 66.45 33,954
11/19/2014 66.73 66.98 65.2701 65.89 38,948
11/18/2014 65.98 66.97 65.98 66.53 51,660
11/17/2014 66.79 67.01 65.61 65.64 30,324
11/14/2014 66.64 67.07 66.41 66.64 38,916
11/13/2014 67.05 67.21 66.37 66.69 38,496
11/12/2014 66.32 67.26 64.1075 67 89,248
11/11/2014 67 67.255 65.65 66.57 90,488
11/10/2014 66.84 67.25 66.438 66.73 90,524
11/07/2014 66.97 67.3799 66.49 67 61,445
11/06/2014 67.12 67.64 66.94 67.22 48,691
11/05/2014 67.3 67.4 66.6 67.12 63,176
11/04/2014 65.83 66.9 65.5101 66.65 58,001
11/03/2014 65.86 66.67 65.45 66 102,242
10/31/2014 66.78 66.88 65.02 66.01 103,204
10/30/2014 64.45 66.36 62.2 65.5 93,233
10/29/2014 65.99 66 64.06 64.74 103,452
10/28/2014 66.1 67.22 66.06 66.97 112,292
10/27/2014 65.75 66.28 64.67 65.98 74,028
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?