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 (%)
Oct 31, 2019
56.71
56.95
55.04
55.40
104,831
-1.30(-2.30%)
Oct 30, 2019
56.37
56.73
55.73
56.70
64,156
+0.37(+0.66%)
Oct 29, 2019
56.13
56.64
55.94
56.33
60,358
+0.03(+0.05%)
Oct 28, 2019
55.33
56.36
55.33
56.30
44,889
+1.18(+2.14%)
Oct 25, 2019
54.86
55.23
54.86
55.12
26,915
+0.17(+0.30%)
Oct 24, 2019
55.18
55.45
54.69
54.96
79,005
-0.10(-0.18%)
Oct 23, 2019
54.53
55.17
54.53
55.06
44,602
+0.42(+0.77%)
Oct 22, 2019
54.48
55.11
54.39
54.63
36,417
+0.02(+0.04%)
Oct 21, 2019
54.29
55.23
54.24
54.61
61,263
+0.80(+1.49%)
Oct 18, 2019
54.78
55.32
53.69
53.81
93,286
-1.21(-2.19%)
Oct 17, 2019
53.86
55.06
53.86
55.02
87,272
+1.36(+2.54%)
Oct 16, 2019
52.72
54.08
52.72
53.65
69,365
+0.72(+1.35%)
Oct 15, 2019
52.15
53.07
51.70
52.94
78,130
+1.00(+1.93%)
Oct 14, 2019
51.86
52.29
51.39
51.94
45,807
+0.06(+0.11%)
Oct 11, 2019
51.63
52.86
51.63
51.88
109,191
+0.76(+1.48%)
Oct 10, 2019
51.53
51.94
50.74
51.12
57,942
-0.43(-0.84%)
Oct 09, 2019
51.99
52.17
51.53
51.55
47,753
-0.04(-0.08%)
Oct 08, 2019
52.30
52.44
51.17
51.59
87,304
-1.11(-2.10%)
Oct 07, 2019
52.94
53.18
52.54
52.70
208,561
-0.29(-0.56%)
Oct 04, 2019
52.42
53.32
51.99
53.00
66,676
+0.67(+1.27%)
Oct 03, 2019
52.45
52.69
51.88
52.33
113,087
-0.33(-0.63%)
Oct 02, 2019
52.99
53.66
52.10
52.66
126,271
-0.75(-1.40%)
Oct 01, 2019
54.46
55.26
53.13
53.41
109,429
-0.78(-1.45%)
Sep 30, 2019
54.28
55.10
54.11
54.19
190,144
-0.02(-0.04%)
Sep 27, 2019
54.29
54.74
53.95
54.21
79,420
+0.03(+0.05%)
Sep 26, 2019
54.63
54.63
53.60
54.18
83,622
-0.40(-0.74%)
Sep 25, 2019
54.21
54.80
53.28
54.58
100,430
+0.43(+0.80%)
Sep 24, 2019
54.12
55.02
54.03
54.15
113,907
+0.05(+0.09%)
Sep 23, 2019
54.02
54.37
53.89
54.10
109,604
+0.20(+0.36%)
Sep 20, 2019
55.18
55.45
53.78
53.91
465,310
-1.24(-2.24%)
Sep 19, 2019
55.17
56.39
54.84
55.14
82,904
+0.01(+0.02%)
Sep 18, 2019
55.67
56.10
54.72
55.13
261,297
-0.63(-1.13%)
Sep 17, 2019
55.58
55.93
55.08
55.76
69,151
-0.08(-0.14%)
Sep 16, 2019
55.64
56.63
55.48
55.84
67,529
+0.05(+0.09%)
Sep 13, 2019
55.65
56.74
55.32
55.79
81,358
+0.35(+0.64%)
Sep 12, 2019
55.51
56.29
55.10
55.44
93,651
+0.20(+0.37%)
Sep 11, 2019
54.43
55.44
54.16
55.23
152,544
+0.83(+1.52%)
Sep 10, 2019
54.06
54.88
53.68
54.40
98,788
+0.22(+0.41%)
Sep 09, 2019
54.56
54.82
53.75
54.18
106,641
-0.11(-0.20%)
Sep 06, 2019
54.69
54.69
53.82
54.29
88,349
-0.40(-0.73%)
Sep 05, 2019
53.88
55.22
53.88
54.69
104,571
+1.03(+1.93%)
Sep 04, 2019
53.91
54.37
53.15
53.65
164,622
-0.25(-0.47%)
Sep 03, 2019
55.14
55.14
53.87
53.91
128,236
-1.58(-2.85%)
Aug 30, 2019
56.83
57.55
55.27
55.49
122,172
-1.37(-2.40%)
Aug 29, 2019
56.28
57.34
56.28
56.85
74,074
+1.01(+1.82%)
Aug 28, 2019
55.34
56.14
54.86
55.84
73,626
+0.35(+0.63%)
Aug 27, 2019
56.32
56.53
55.09
55.49
88,399
-0.68(-1.22%)
Aug 26, 2019
56.35
56.57
55.57
56.17
73,780
+0.29(+0.52%)
Aug 23, 2019
57.96
57.96
55.69
55.88
95,728
-2.42(-4.15%)
Aug 22, 2019
58.38
58.98
58.11
58.30
98,336
+0.04(+0.07%)
Aug 21, 2019
57.82
58.30
57.55
58.26
97,614
+0.86(+1.50%)
Aug 20, 2019
58.61
59.36
57.36
57.40
118,569
-1.48(-2.52%)
Aug 19, 2019
57.94
59.11
57.76
58.88
188,832
+1.46(+2.55%)
Aug 16, 2019
57.31
57.93
57.27
57.42
188,485
+0.48(+0.84%)
Aug 15, 2019
57.39
57.44
56.59
56.94
105,271
-0.44(-0.77%)
Aug 14, 2019
57.83
58.12
57.02
57.38
141,856
-1.10(-1.89%)
Aug 13, 2019
58.40
59.79
57.77
58.48
101,828
+0.02(+0.03%)
Aug 12, 2019
59.11
59.39
58.39
58.46
111,508
-0.92(-1.54%)
Aug 09, 2019
59.16
59.90
57.78
59.38
163,579
-0.05(-0.08%)
Aug 08, 2019
59.27
59.58
57.87
59.43
220,030
-0.07(-0.11%)
Aug 07, 2019
58.72
60.28
58.72
59.50
332,186
-0.44(-0.73%)
Aug 06, 2019
58.41
61.77
57.29
59.94
534,371
+5.21(+9.52%)
Aug 05, 2019
55.31
55.89
53.86
54.73
223,377
-1.32(-2.35%)
Aug 02, 2019
55.90
56.48
54.89
56.04
228,253
-0.08(-0.14%)
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
.