MTSC Historical Prices | MTS Systems Corporation Stock

STI

0.09%

MTS Systems Corporation (MTSC)

-NasdaqGS

58.64 1.02(1.77%) 18 May 04:00 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
17 May 2013	57.83	58.80	57.70	58.64	54,200	58.64
16 May 2013	56.69	57.84	56.54	57.62	64,400	57.62
15 May 2013	56.36	56.92	56.31	56.91	38,300	56.91
14 May 2013	56.63	56.89	56.51	56.63	63,200	56.63
13 May 2013	55.32	56.51	55.32	56.30	63,100	56.30
10 May 2013	55.64	56.03	55.24	55.57	43,500	55.57
9 May 2013	54.56	55.61	54.56	55.40	82,900	55.40
8 May 2013	55.42	55.42	54.76	54.98	130,000	54.98
7 May 2013	58.05	58.05	53.80	55.57	291,400	55.57
6 May 2013	61.83	62.17	61.32	61.57	78,600	61.57
3 May 2013	61.84	62.91	61.32	61.60	81,500	61.60
2 May 2013	60.70	61.64	60.26	60.99	54,600	60.99
1 May 2013	60.91	61.08	59.96	60.30	261,400	60.30
30 Apr 2013	59.95	61.11	59.48	60.95	97,100	60.95
29 Apr 2013	58.55	59.94	58.55	59.91	215,700	59.91
26 Apr 2013	58.64	58.91	58.20	58.45	85,000	58.45
25 Apr 2013	57.36	58.63	57.00	58.50	93,500	58.50
24 Apr 2013	55.94	57.13	55.81	56.96	58,200	56.96
23 Apr 2013	55.32	55.87	54.97	55.82	58,000	55.82
22 Apr 2013	54.72	55.36	54.49	54.93	70,600	54.93
19 Apr 2013	54.06	54.90	53.84	54.43	132,700	54.43
18 Apr 2013	54.87	55.34	53.96	54.15	66,300	54.15
17 Apr 2013	54.83	55.55	53.92	54.61	102,100	54.61
16 Apr 2013	55.27	55.74	54.44	55.05	68,600	55.05
15 Apr 2013	56.37	56.88	54.29	54.77	94,400	54.77
12 Apr 2013	56.58	57.01	56.11	56.53	51,200	56.53
11 Apr 2013	56.58	57.12	56.52	56.82	44,700	56.82
10 Apr 2013	56.54	56.92	56.24	56.79	94,700	56.79
9 Apr 2013	56.12	56.81	55.93	56.33	62,900	56.33
8 Apr 2013	56.29	56.50	55.41	56.15	62,200	56.15
5 Apr 2013	56.00	56.71	55.87	56.03	53,500	56.03
4 Apr 2013	56.87	57.33	56.32	56.81	78,100	56.81
3 Apr 2013	56.69	57.31	56.04	56.90	73,400	56.90
2 Apr 2013	58.10	58.24	56.01	56.47	83,800	56.47
1 Apr 2013	57.93	58.99	56.88	57.75	99,600	57.75
28 Mar 2013	57.83	58.75	57.56	58.15	63,500	58.15
27 Mar 2013	56.67	57.90	56.58	57.63	64,100	57.63
26 Mar 2013	57.89	57.89	57.18	57.49	84,500	57.49
25 Mar 2013	57.00	57.69	56.81	57.48	59,700	57.48
22 Mar 2013	57.00	57.28	56.53	56.95	49,800	56.95
21 Mar 2013	56.25	57.10	56.25	56.80	80,600	56.80
20 Mar 2013	56.18	56.92	56.03	56.81	92,400	56.81
19 Mar 2013	55.55	56.14	55.00	56.03	71,200	56.03
18 Mar 2013	54.77	55.74	54.76	55.34	43,400	55.34
15 Mar 2013	55.39	55.69	54.68	55.02	111,600	55.02
14 Mar 2013	55.02	55.41	54.54	55.38	46,000	55.38
13 Mar 2013	54.79	55.25	54.62	55.08	38,600	55.08
12 Mar 2013	54.21	55.00	54.21	54.84	48,600	54.84
11 Mar 2013	54.85	54.85	53.87	54.40	34,000	54.40
8 Mar 2013	54.64	54.89	54.00	54.89	78,000	54.89
7 Mar 2013	53.89	54.30	53.85	54.12	34,200	54.12
Mar 7, 2013	0.30 Dividend
6 Mar 2013	54.12	54.51	53.79	54.29	49,700	53.99
5 Mar 2013	53.69	54.43	53.57	54.23	53,500	53.93
4 Mar 2013	53.77	53.94	52.80	53.50	105,800	53.20
1 Mar 2013	53.51	54.35	53.16	54.06	88,100	53.76
28 Feb 2013	54.10	54.60	53.88	54.00	54,600	53.70
27 Feb 2013	54.14	54.59	53.92	54.02	75,400	53.72
26 Feb 2013	54.00	54.59	54.00	54.10	29,000	53.80
25 Feb 2013	54.86	54.86	53.60	53.60	49,100	53.30
22 Feb 2013	54.09	54.74	53.57	54.42	37,100	54.12
21 Feb 2013	53.78	54.37	53.26	53.69	51,000	53.39
20 Feb 2013	55.54	55.65	54.24	54.37	74,100	54.07
19 Feb 2013	55.41	56.19	55.37	55.67	121,700	55.36
15 Feb 2013	55.72	55.72	54.71	55.25	54,000	54.94
14 Feb 2013	55.22	56.55	55.13	55.38	33,700	55.07
13 Feb 2013	55.43	55.58	54.82	55.46	44,100	55.15
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On MTSC

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

MTS Systems Corporation (MTSC)