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 29, 2021
58.50
58.93
58.39
58.54
135,300
-0.20(-0.34%)
Jan 28, 2021
58.90
59.79
58.51
58.74
233,851
+0.25(+0.43%)
Jan 27, 2021
58.64
59.00
58.07
58.49
269,522
-0.41(-0.70%)
Jan 26, 2021
59.94
59.94
58.82
58.90
190,045
-0.68(-1.14%)
Jan 25, 2021
59.45
59.72
58.82
59.58
109,976
-0.34(-0.57%)
Jan 22, 2021
59.12
60.69
59.12
59.92
410,800
+0.15(+0.25%)
Jan 21, 2021
59.05
59.98
58.88
59.77
164,604
+0.79(+1.34%)
Jan 20, 2021
58.91
59.19
58.82
58.98
130,642
+0.20(+0.34%)
Jan 19, 2021
59.00
59.16
58.62
58.78
413,813
-0.07(-0.12%)
Jan 15, 2021
58.81
59.23
58.81
58.85
376,700
-0.30(-0.51%)
Jan 14, 2021
59.30
59.60
58.77
59.15
297,565
+0.11(+0.19%)
Jan 13, 2021
59.16
59.90
58.80
59.04
380,896
-0.24(-0.40%)
Jan 12, 2021
59.26
59.76
58.86
59.28
773,577
-0.06(-0.10%)
Jan 11, 2021
58.05
59.36
58.05
59.34
880,673
+0.92(+1.57%)
Jan 08, 2021
58.39
58.45
58.10
58.42
395,800
+0.30(+0.52%)
Jan 07, 2021
58.45
58.53
58.06
58.12
267,003
-0.37(-0.63%)
Jan 06, 2021
58.29
58.53
58.06
58.49
607,212
+0.29(+0.50%)
Jan 05, 2021
57.62
58.40
57.60
58.20
361,995
+0.53(+0.92%)
Jan 04, 2021
58.15
58.35
57.20
57.67
552,638
-0.49(-0.84%)
Dec 31, 2020
58.16
58.16
58.16
297,687
-0.20(-0.34%)
Dec 30, 2020
58.48
58.59
58.30
58.36
297,687
-0.08(-0.14%)
Dec 29, 2020
58.05
58.56
58.01
58.44
371,204
-0.02(-0.03%)
Dec 28, 2020
58.47
58.68
57.91
58.45
293,661
+0.20(+0.35%)
Dec 24, 2020
58.46
58.68
58.25
58.25
222,800
+0.00(+0.00%)
Dec 23, 2020
58.65
58.75
58.25
58.25
517,403
-0.29(-0.50%)
Dec 22, 2020
58.36
58.84
58.26
58.54
358,852
+0.18(+0.31%)
Dec 21, 2020
58.25
58.46
58.18
58.36
380,212
+0.11(+0.19%)
Dec 18, 2020
58.58
58.58
58.25
58.25
643,000
-0.13(-0.22%)
Dec 17, 2020
58.39
58.55
58.31
58.38
348,509
+0.08(+0.14%)
Dec 16, 2020
58.27
58.58
58.18
58.30
772,194
-0.09(-0.15%)
Dec 15, 2020
58.25
58.40
58.15
58.39
511,273
+0.15(+0.26%)
Dec 14, 2020
58.30
58.37
58.12
58.24
517,242
+0.03(+0.05%)
Dec 11, 2020
57.89
58.45
57.89
58.21
614,100
+0.04(+0.07%)
Dec 10, 2020
58.05
58.42
57.74
58.17
1,219,459
-0.32(-0.55%)
Dec 09, 2020
57.60
58.78
57.50
58.49
4,569,518
+19.97(+51.84%)
Dec 08, 2020
38.20
38.90
37.89
38.52
218,452
+0.21(+0.55%)
Dec 07, 2020
38.65
39.06
37.36
38.31
127,676
-0.08(-0.21%)
Dec 04, 2020
37.76
38.55
36.40
38.39
123,600
+2.06(+5.67%)
Dec 03, 2020
36.60
36.68
35.88
36.33
115,570
-0.26(-0.71%)
Dec 02, 2020
34.80
37.10
34.55
36.59
130,149
+1.47(+4.19%)
Dec 01, 2020
35.49
36.53
34.71
35.12
118,664
+0.09(+0.26%)
Nov 30, 2020
36.99
36.99
34.39
35.03
236,216
-2.06(-5.55%)
Nov 27, 2020
37.45
38.00
36.39
37.09
54,400
-0.43(-1.15%)
Nov 25, 2020
37.99
38.15
36.37
37.52
118,700
-0.85(-2.22%)
Nov 24, 2020
40.48
41.80
37.81
38.37
265,751
-1.00(-2.54%)
Nov 23, 2020
36.21
40.00
36.21
39.37
266,502
+2.71(+7.39%)
Nov 20, 2020
36.72
37.80
36.04
36.66
182,800
-0.31(-0.84%)
Nov 19, 2020
33.60
37.01
33.60
36.97
172,866
+3.25(+9.64%)
Nov 18, 2020
34.77
35.44
33.65
33.72
248,445
-0.71(-2.06%)
Nov 17, 2020
33.82
35.09
33.42
34.43
125,694
+0.11(+0.32%)
Nov 16, 2020
35.01
35.79
33.79
34.32
128,954
+0.42(+1.24%)
Nov 13, 2020
32.29
34.17
32.24
33.90
218,500
+2.01(+6.30%)
Nov 12, 2020
31.07
32.05
30.65
31.89
316,208
+0.38(+1.21%)
Nov 11, 2020
30.99
31.54
30.15
31.51
173,029
+0.91(+2.97%)
Nov 10, 2020
28.80
30.80
28.80
30.60
158,379
+1.48(+5.08%)
Nov 09, 2020
29.95
31.07
28.20
29.12
195,041
+2.37(+8.86%)
Nov 06, 2020
26.33
27.00
26.07
26.75
99,300
+0.73(+2.81%)
Nov 05, 2020
24.61
26.06
24.34
26.02
79,956
+1.38(+5.60%)
Nov 04, 2020
24.78
25.15
23.02
24.64
137,193
-0.66(-2.61%)
Nov 03, 2020
25.20
26.22
24.46
25.30
124,510
+0.13(+0.52%)
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
.