MTSC

Historical Stock Prices

$70.93
*  
0.35
0.5%
Get MTSC Alerts
*Delayed - data as of May 1, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/01/2015 70.47 71.37 69.71 70.93 54,906
04/30/2015 71.46 71.47 70.03 70.58 64,674
04/29/2015 72.88 73.19 71.75 71.9 38,595
04/28/2015 73.14 74.1 72.44 73.84 34,290
04/27/2015 73.42 74.43 72.61 73.11 27,982
04/24/2015 74.6 74.63 72.88 73.49 30,004
04/23/2015 73.35 75.11 73.27 74.8 33,178
04/22/2015 74.09 74.094 73.09 73.75 24,519
04/21/2015 74.23 74.53 73.76 73.97 18,112
04/20/2015 72.6 73.99 72.52 73.89 47,550
04/17/2015 73.01 73.01 71.481 72.04 36,636
04/16/2015 73.5 73.87 73.3605 73.58 66,535
04/15/2015 73.71 74.128 73.12 73.54 81,327
04/14/2015 74.01 74.01 73.4 73.52 46,365
04/13/2015 74.81 75.04 73.52 73.91 53,051
04/10/2015 75.5 75.5 74.62 74.98 46,754
04/09/2015 75.99 76.684 74.17 75 73,077
04/08/2015 74.99 76.26 74.99 76.18 83,452
04/07/2015 75.5 75.5001 74.82 75.13 53,396
04/06/2015 75.3 75.93 75 75.5 42,828
04/02/2015 75.38 76 74.7 75.31 36,969
04/01/2015 75.29 75.815 74.3 75.13 79,816
03/31/2015 74.7 75.94 74.7 75.65 55,886
03/30/2015 74.71 75.67 74.71 75.24 60,796
03/27/2015 74.44 74.755 73.3 74.3 68,984
03/26/2015 74.74 75.01 73.89 74.62 46,230
03/25/2015 76.82 77.34 74.79 74.91 63,374
03/24/2015 76.93 77.386 76.48 76.83 44,130
03/23/2015 76.22 77.35 76.165 76.93 47,023
03/20/2015 74.93 76.74 74.78 76.39 99,788
03/19/2015 73.93 74.87 73.63 74.82 49,932
03/18/2015 73.03 74.86 72.76 74.31 56,851
03/17/2015 73 73.51 72.31 73.45 57,337
03/16/2015 72.42 73 72.01 72.98 53,119
03/13/2015 71.51 71.82 69.47 71.68 39,651
03/12/2015 68.8 71.4499 68.8 71.36 58,292
03/11/2015 70.5 71.52 67.86 68.5 102,156
03/10/2015 70.78 71.06 70 70.64 78,544
03/09/2015 70.89 71.62 70.53 71.25 48,974
03/06/2015 71 71.7 70.485 70.62 59,187
03/05/2015 72.04 72.32 70.5 71.74 57,955
03/04/2015 71.66 72.52 70.79 71.67 62,669
03/03/2015 72.77 72.85 71.79 72.17 41,943
03/02/2015 72.58 73.44 72.16 73.2 59,147
02/27/2015 72.47 72.96 72.32 72.45 53,179
02/26/2015 71.75 72.95 71.75 72.26 59,822
02/25/2015 71.5 72.17 71.07 72.08 45,540
02/24/2015 71.44 71.95 70.76 71.51 58,845
02/23/2015 72.01 72.01 70.47 71.26 76,590
02/20/2015 72.45 72.45 71.28 72.06 39,793
02/19/2015 72.24 72.908 71.53 72.22 41,637
02/18/2015 71.62 72.61 71.59 72.5 34,162
02/17/2015 72.09 72.36 70.76 71.71 40,462
02/13/2015 72.33 72.57 71.33 72.29 67,795
02/12/2015 71.57 72.42 71.34 72.4 46,578
02/11/2015 70.68 72.14 70.68 71.53 27,158
02/10/2015 70.78 71.38 69.85 70.82 72,169
02/09/2015 70.67 71.59 69.5 70.05 103,591
02/06/2015 70.62 71.52 70.57 70.93 68,687
02/05/2015 69.65 71 68.99 70.51 134,082
02/04/2015 68.95 70.04 68.68 69.5 75,468
02/03/2015 75.08 75.36 68.45 69.4 140,647
02/02/2015 72.3 72.515 70.805 72.51 59,403
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?