MTSC

Historical Stock Prices

$66.39
*  
0.475
0.72%
Get MTSC Alerts
*Delayed - data as of Jul. 11, 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 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 65.57 66.79 64.65 66.39 33,410
07/10/2014 65.84 66.87 59.97 65.915 42,541
07/09/2014 67.26 67.91 67.04 67.17 35,630
07/08/2014 68.12 68.24 66.87 67.27 60,833
07/07/2014 69.65 69.97 68.02 68.59 76,488
07/03/2014 69.82 70.54 69.64 70.24 51,243
07/02/2014 69.48 70.565 69.48 69.78 68,484
07/01/2014 67.72 70.31 67.72 69.74 78,605
06/30/2014 67.31 68.1925 66.41 67.76 59,761
06/27/2014 66.17 68.09 64.68 67.66 185,574
06/26/2014 67.17 67.17 58.02 66.83 51,786
06/25/2014 67.02 67.79 65.985 67.34 31,948
06/24/2014 67.93 68.2999 67.33 67.55 72,474
06/23/2014 67.36 68 66.82 67.88 55,982
06/20/2014 67.88 67.96 66.73 67.22 111,879
06/19/2014 67.9 68.97 67.21 67.725 34,085
06/18/2014 67.22 67.87 66.685 67.67 52,977
06/17/2014 66.23 67.14 65.54 66.94 55,980
06/16/2014 66.58 67.49 65.7 66.14 78,154
06/13/2014 67.04 67.56 65.38 66.88 48,836
06/12/2014 66.89 67.39 66.1 66.72 48,675
06/11/2014 67.55 67.86 66.5865 67.24 62,800
06/10/2014 67.82 67.97 67.1 67.78 70,719
06/09/2014 67.38 68.22 67.24 67.84 46,587
06/06/2014 67.65 68.05 66.998 67.63 54,759
06/05/2014 65.32 67.36 65.12 67.19 44,749
06/04/2014 65.04 65.92 64.324 65.51 53,789
06/03/2014 65.5 65.55 63.89 65.08 54,493
06/02/2014 66.15 66.2 64.84 65.66 42,417
05/30/2014 67.73 67.73 62.07 66.2 72,538
05/29/2014 67.43 67.73 66.72 67.7 16,093
05/28/2014 67.6 68.1 66.83 67.48 54,885
05/27/2014 67.78 68.24 67.39 68 38,110
05/23/2014 66.97 67.42 66.3 67.31 62,493
05/22/2014 66.98 67.03 66.09 66.78 25,332
05/21/2014 67.28 67.75 66.02 66.59 61,890
05/20/2014 69.37 69.41 66.73 67.07 78,702
05/19/2014 68.58 71.2 68.58 69.62 205,133
05/16/2014 68 68.9 67.61 68.88 55,191
05/15/2014 67.38 68.46 67.185 68.07 177,951
05/14/2014 67.95 68.49 67.46 67.9 122,915
05/13/2014 67.94 68.82 67.94 68.2 86,392
05/12/2014 66.36 68.67 66.03 68.2 77,744
05/09/2014 64.44 66.35 64.31 66.07 99,691
05/08/2014 63.92 65.23 63.396 64.85 118,040
05/07/2014 64.03 64.32 62.41 64.19 198,355
05/06/2014 58.62 64.748 56.87 64.16 229,515
05/05/2014 66.21 68.48 65.2782 67.46 85,994
05/02/2014 65.97 67.08 65.45 66.81 75,191
05/01/2014 64.5 65.79 64.11 65.57 79,112
04/30/2014 63.19 64.77 60.5004 64.47 77,855
04/29/2014 64.14 65.34 63.07 63.24 41,602
04/28/2014 64.11 65.15 62.12 63.61 40,266
04/25/2014 65.51 65.66 63.63 64.06 52,764
04/24/2014 66.46 66.58 64.81 65.97 37,526
04/23/2014 66.49 67.08 65.991 66.35 36,409
04/22/2014 66.99 67.46 66.63 66.87 43,497
04/21/2014 67.03 68.039 66.348 67.08 179,075
04/17/2014 65.14 67.78 65.14 67.19 72,109
04/16/2014 64.46 65.7799 63.79 65.36 50,563
04/15/2014 63.8 64.49 62.68 64.16 69,519
04/14/2014 64.48 65.11 62.85 63.59 65,518
04/11/2014 65.09 65.88 63.451 63.69 81,528
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?