MTSC

MTS Systems Corporation Historical Stock Prices

$66.33
*  
0.90
1.34%
Get MTSC Alerts
*Delayed - data as of Nov. 28, 2014  -  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-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  67.01  68.42  66.25  66.33 36,401
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
10/24/2014 65.89 66.41 65.49 65.84 52,087
10/23/2014 65.16 68 64.79 65.79 73,616
10/22/2014 67.92 67.922 63.85 64.28 145,878
10/21/2014 68.26 69.53 67.71 68.98 66,603
10/20/2014 68.5 68.5 65.35 68.2 72,081
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
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?