The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

MTS Systems

  • MTSC
  • NASDAQ
  • Industrial Products
  • Latest 58.86
  • Currency US$
  • Change 0.84
  • Percent Change 1.448 %
  • Volume 68,219
  • Tue Jun 18, 2013 4:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 58.86 Last Trade: Jun 18, 2013
Date High Low Open Close Volume
Jun 18 59.21 57.82 58.06 58.86 68,219
Jun 17 58.39 57.74 58.12 58.02 61,274
Jun 14 58.57 57.70 57.93 57.78 42,547
Jun 13 58.41 56.86 56.94 58.10 37,908
Jun 12 58.77 56.47 58.69 57.04 113,408
Jun 11 58.96 58.08 58.81 58.33 17,946
Jun 10 59.97 59.10 59.70 59.56 31,042
Jun 7 60.17 58.91 59.38 59.66 28,834
Jun 6 59.36 58.08 59.06 59.06 81,006
Jun 5 60.27 59.24 60.02 59.51 37,122
Jun 4 60.74 59.82 60.74 60.14 102,634
Jun 3 61.12 60.13 60.31 60.84 83,813
May 31 60.98 60.17 60.17 60.36 47,632
May 30 61.18 60.34 60.35 60.63 40,136
May 29 61.07 59.79 60.58 60.33 39,511
May 28 61.29 59.10 59.74 61.09 70,118
May 24 59.05 58.16 58.42 59.03 29,454
May 23 59.31 58.75 58.82 58.94 43,553
May 22 59.74 59.02 59.14 59.28 79,996
May 21 59.45 58.08 58.95 59.17 29,488
May 20 59.01 58.20 58.29 58.90 41,717
May 17 58.80 57.70 57.83 58.64 54,120
May 16 57.84 56.54 56.69 57.62 64,307
May 15 56.92 56.31 56.36 56.91 38,282
May 14 56.89 56.51 56.63 56.63 63,157
May 13 56.50 55.32 55.32 56.30 63,025
May 10 56.03 55.24 55.64 55.57 43,480
May 9 55.61 54.56 54.56 55.40 82,889
May 8 55.42 54.76 55.42 54.98 129,989
May 7 58.05 53.80 58.05 55.57 291,377