MTSC

MTS Systems Corporation Historical Stock Prices

$68.7
*  
0.02
0.03%
Get MTSC Alerts
*Delayed - data as of Oct. 17, 2014  -  Find a broker to begin trading MTSC now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
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 for next time

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

Results for: 3 Month, From 17-JUL-2014 TO 17-OCT-2014

Date Open High Low Close / Last Volume
16:00  69.64  69.64  68.13  68.70 70,171
10/17/2014 69.64 69.64 68.13 68.7 70,171
10/16/2014 66.27 69.41 66.27 68.68 60,613
10/15/2014 67.57 68.49 66.21 66.97 105,573
10/14/2014 68.89 70.24 67.76 68.48 69,058
10/13/2014 67.51 69.44 67.1701 68.19 48,068
10/10/2014 68.63 69.42 66.9 67.24 71,192
10/09/2014 70.37 70.89 68.92 69.04 50,831
10/08/2014 69 70.66 68.78 70.59 58,855
10/07/2014 69.39 69.52 68.57 69.2 67,548
10/06/2014 69.9 70.4 69.32 69.67 53,442
10/03/2014 69.42 70.48 69.42 69.9 57,054
10/02/2014 67.87 69.54 67.73 68.95 62,252
10/01/2014 68.4 68.79 67.765 67.97 66,716
09/30/2014 68.52 68.76 67.752 68.26 86,048
09/29/2014 68.04 69.16 67.84 68.49 48,390
09/26/2014 68.33 69.03 68.03 68.74 41,707
09/25/2014 68.73 68.76 67.685 68.09 59,900
09/24/2014 67.44 69.36 67.44 69.02 53,480
09/23/2014 66.73 67.55 66.4 67.26 59,804
09/22/2014 66.65 67.24 66.26 66.66 37,646
09/19/2014 67.6 68.16 66.8 66.9 94,729
09/18/2014 67.57 67.785 67.04 67.49 51,754
09/17/2014 67.92 68.47 67.1503 67.5 35,685
09/16/2014 69.05 69.15 67.51 67.71 80,005
09/15/2014 69.5 69.57 69.1 69.39 60,161
09/12/2014 70 70 69.17 69.56 57,602
09/11/2014 69.14 70.11 69.04 70 55,761
09/10/2014 69.65 70.02 69.01 69.83 82,919
09/09/2014 69.75 69.82 69.21 69.53 51,577
09/08/2014 70.18 70.39 69.57 69.83 64,324
09/05/2014 70.34 70.85 70.21 70.52 25,915
09/04/2014 71 71.4 70.57 70.65 133,694
09/03/2014 71.24 71.42 70.62 70.84 106,221
09/02/2014 71.25 71.29 70.6 70.72 58,076
08/29/2014 71.01 71.48 70.5 71.08 62,924
08/28/2014 70.52 71.16 70.1285 71.01 31,319
08/27/2014 71.5 71.62 70.8001 71.05 33,036
08/26/2014 71.5 71.625 71.228 71.26 37,747
08/25/2014 72.6 72.97 71.1 71.37 39,581
08/22/2014 72.27 72.76 71.7851 72.34 29,108
08/21/2014 70.78 72.75 70.78 72.57 47,477
08/20/2014 71.37 71.65 70.89 71.06 88,904
08/19/2014 71.7 71.91 71.42 71.67 40,341
08/18/2014 70.02 71.9 70.02 71.9 60,254
08/15/2014 69.13 69.71 68.54 69.62 84,802
08/14/2014 68.46 68.55 68.33 68.51 23,987
08/13/2014 67.83 68.965 67.71 68.71 57,701
08/12/2014 67.72 68.18 67 67.67 44,812
08/11/2014 67.14 68.7 66.95 68.19 54,502
08/08/2014 66.58 67.47 66.03 67.01 40,216
08/07/2014 66.99 67.14 66.05 66.54 49,464
08/06/2014 66.06 67.65 65.036 66.58 101,966
08/05/2014 62.69 67.85 62.69 67.07 97,689
08/04/2014 66.09 67.37 65.634 66.91 55,736
08/01/2014 65.63 66.39 65.24 65.74 78,451
07/31/2014 66.15 66.65 65.206 66 74,336
07/30/2014 67 67.47 66.31 67.05 27,231
07/29/2014 66.05 66.92 65.796 66.47 63,899
07/28/2014 65.7 66.78 65.29 66.09 55,728
07/25/2014 65.74 66.31 65.381 65.76 36,469
07/24/2014 66.64 67.02 66.05 66.38 55,950
07/23/2014 66.66 66.66 65.8 66.24 31,347
07/22/2014 66.09 66.92 65.79 66.32 32,851
07/21/2014 65.9 66.27 65.7 66.02 62,545
07/18/2014 63.74 66.29 63.74 66.17 65,341
07/17/2014 64.6 64.82 63.83 64.08 59,900
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?