Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
M T S Systems Cp
(NQ:
MTSC
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2020
51.05
51.28
49.92
50.04
246,280
-1.27(-2.48%)
Jan 30, 2020
50.55
51.32
50.06
51.31
84,007
+0.37(+0.72%)
Jan 29, 2020
51.27
51.33
50.70
50.94
83,608
-0.15(-0.29%)
Jan 28, 2020
51.29
51.41
50.67
51.09
97,350
+0.16(+0.31%)
Jan 27, 2020
50.48
51.36
50.37
50.93
97,444
-0.53(-1.04%)
Jan 24, 2020
51.57
51.63
51.02
51.47
133,625
+0.24(+0.46%)
Jan 23, 2020
50.99
51.66
50.83
51.23
151,022
+0.14(+0.27%)
Jan 22, 2020
51.01
51.37
50.59
51.09
98,159
+0.20(+0.39%)
Jan 21, 2020
50.92
51.10
50.63
50.89
161,740
-0.11(-0.21%)
Jan 17, 2020
50.10
51.22
49.90
51.00
114,883
+1.12(+2.24%)
Jan 16, 2020
48.90
49.89
48.74
49.89
82,150
+1.27(+2.62%)
Jan 15, 2020
48.62
48.99
48.37
48.61
81,904
-0.08(-0.16%)
Jan 14, 2020
49.13
49.51
48.48
48.69
117,214
-0.56(-1.14%)
Jan 13, 2020
48.56
49.32
48.28
49.26
95,089
+0.80(+1.65%)
Jan 10, 2020
49.16
49.16
48.12
48.46
133,929
-0.61(-1.25%)
Jan 09, 2020
48.00
49.28
48.00
49.07
160,204
+1.18(+2.47%)
Jan 08, 2020
46.76
48.23
46.59
47.88
88,003
+1.00(+2.13%)
Jan 07, 2020
46.80
47.22
46.70
46.89
64,039
-0.04(-0.08%)
Jan 06, 2020
46.82
47.18
46.58
46.93
94,244
-0.27(-0.56%)
Jan 03, 2020
46.79
47.36
46.55
47.19
79,628
-0.03(-0.06%)
Jan 02, 2020
47.71
47.85
46.89
47.22
60,690
-0.19(-0.40%)
Dec 31, 2019
47.14
47.77
47.14
47.41
84,997
+0.25(+0.52%)
Dec 30, 2019
47.07
47.36
46.64
47.16
68,276
+0.20(+0.42%)
Dec 27, 2019
47.41
47.61
46.66
46.97
75,981
-0.28(-0.59%)
Dec 26, 2019
46.98
47.30
46.85
47.24
58,439
+0.26(+0.55%)
Dec 24, 2019
47.27
47.27
46.73
46.99
38,193
-0.23(-0.48%)
Dec 23, 2019
47.08
47.27
46.50
47.21
78,997
+0.30(+0.63%)
Dec 20, 2019
46.80
47.01
46.21
46.92
409,690
+0.19(+0.40%)
Dec 19, 2019
47.12
47.12
46.45
46.73
73,073
-0.30(-0.63%)
Dec 18, 2019
46.75
47.25
45.73
47.02
167,233
+0.34(+0.72%)
Dec 17, 2019
46.29
46.71
46.09
46.69
102,612
+0.56(+1.22%)
Dec 16, 2019
46.16
46.73
45.92
46.13
294,983
+0.04(+0.09%)
Dec 13, 2019
46.61
46.63
45.71
46.09
84,795
-0.49(-1.06%)
Dec 12, 2019
45.85
46.73
45.59
46.58
124,111
+0.81(+1.78%)
Dec 11, 2019
45.59
46.09
45.23
45.77
131,062
+0.36(+0.80%)
Dec 10, 2019
45.83
46.30
45.32
45.40
77,555
-0.37(-0.81%)
Dec 09, 2019
46.28
46.76
45.61
45.78
210,767
-0.58(-1.25%)
Dec 06, 2019
46.26
46.91
45.91
46.35
165,162
+0.51(+1.12%)
Dec 05, 2019
45.72
46.18
45.34
45.84
161,876
+0.19(+0.41%)
Dec 04, 2019
45.18
46.60
44.93
45.65
177,108
+0.56(+1.25%)
Dec 03, 2019
45.01
45.10
43.60
45.09
249,629
+0.46(+1.03%)
Dec 02, 2019
45.12
45.47
44.30
44.63
252,285
+0.08(+0.18%)
Nov 29, 2019
44.85
45.43
44.15
44.55
148,340
-1.06(-2.32%)
Nov 27, 2019
45.42
46.15
43.78
45.61
342,458
-0.41(-0.90%)
Nov 26, 2019
55.03
56.22
45.01
46.02
987,174
-13.38(-22.52%)
Nov 25, 2019
56.91
59.41
56.91
59.40
88,601
+2.34(+4.11%)
Nov 22, 2019
57.06
57.57
56.64
57.06
65,249
+0.07(+0.12%)
Nov 21, 2019
58.44
58.44
56.86
56.99
62,417
-1.28(-2.20%)
Nov 20, 2019
58.72
59.01
58.07
58.27
95,918
-0.73(-1.23%)
Nov 19, 2019
59.34
59.35
58.79
59.00
51,564
-0.18(-0.30%)
Nov 18, 2019
58.13
59.21
57.47
59.17
93,256
+0.93(+1.60%)
Nov 15, 2019
58.16
58.60
57.81
58.24
74,629
+0.39(+0.68%)
Nov 14, 2019
58.13
58.50
57.71
57.85
45,529
-0.45(-0.77%)
Nov 13, 2019
58.33
59.06
57.67
58.30
47,430
-0.54(-0.92%)
Nov 12, 2019
58.67
59.21
57.49
58.84
41,433
+0.09(+0.15%)
Nov 11, 2019
58.44
58.90
58.09
58.75
45,648
-0.16(-0.27%)
Nov 08, 2019
58.47
59.11
58.32
58.91
56,991
+0.38(+0.65%)
Nov 07, 2019
58.97
59.18
58.28
58.53
96,866
-0.09(-0.15%)
Nov 06, 2019
59.13
59.13
58.09
58.62
54,259
-0.80(-1.35%)
Nov 05, 2019
57.94
59.93
57.87
59.42
97,490
+1.49(+2.57%)
Nov 04, 2019
56.53
58.01
56.49
57.93
83,825
+1.79(+3.18%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.