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 (%)
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%)
Nov 02, 2020
24.71
25.41
24.32
25.17
84,859
+0.89(+3.67%)
Oct 30, 2020
23.21
24.82
23.21
24.28
101,300
+0.98(+4.21%)
Oct 29, 2020
22.14
23.48
21.88
23.30
111,333
+1.09(+4.91%)
Oct 28, 2020
23.38
23.38
22.14
22.21
85,478
-1.77(-7.38%)
Oct 27, 2020
24.38
24.45
23.82
23.98
157,594
-0.61(-2.48%)
Oct 26, 2020
25.65
25.65
24.46
24.59
125,501
-1.45(-5.57%)
Oct 23, 2020
25.68
26.13
25.38
26.04
105,200
+0.76(+3.01%)
Oct 22, 2020
24.06
25.54
23.97
25.28
123,784
+1.18(+4.87%)
Oct 21, 2020
23.68
24.25
23.68
24.11
132,000
+0.02(+0.06%)
Oct 20, 2020
24.13
24.34
23.73
24.09
169,754
+0.58(+2.47%)
Oct 19, 2020
24.29
24.88
23.42
23.51
202,872
-0.53(-2.20%)
Oct 16, 2020
23.60
24.69
23.53
24.04
128,900
+0.34(+1.43%)
Oct 15, 2020
23.15
23.85
22.70
23.70
152,491
+0.19(+0.81%)
Oct 14, 2020
23.42
23.64
23.09
23.51
148,547
-0.02(-0.08%)
Oct 13, 2020
23.74
23.74
22.98
23.53
207,479
-0.25(-1.05%)
Oct 12, 2020
23.13
23.83
23.01
23.78
99,745
+0.68(+2.94%)
Oct 09, 2020
22.98
23.32
22.64
23.10
131,800
+0.48(+2.12%)
Oct 08, 2020
21.98
22.69
21.65
22.62
111,379
+0.98(+4.53%)
Oct 07, 2020
21.22
21.82
20.99
21.64
279,153
+0.76(+3.64%)
Oct 06, 2020
20.76
21.50
20.00
20.88
184,259
+0.48(+2.35%)
Oct 05, 2020
20.46
20.52
19.69
20.40
106,082
+0.41(+2.05%)
Oct 02, 2020
18.65
20.15
18.51
19.99
159,400
+0.70(+3.63%)
Oct 01, 2020
18.91
19.38
18.24
19.29
96,494
+0.18(+0.94%)
Sep 30, 2020
19.19
19.65
18.86
19.11
117,336
+0.01(+0.05%)
Sep 29, 2020
19.73
19.83
18.65
19.10
127,199
-0.78(-3.92%)
Sep 28, 2020
19.06
20.28
18.79
19.88
151,402
+1.21(+6.48%)
Sep 25, 2020
18.85
19.25
18.60
18.67
123,700
-0.46(-2.40%)
Sep 24, 2020
19.13
19.60
18.74
19.13
79,446
+0.01(+0.05%)
Sep 23, 2020
19.82
20.64
19.07
19.12
136,035
-0.85(-4.26%)
Sep 22, 2020
19.57
20.32
19.49
19.97
233,852
+0.50(+2.57%)
Sep 21, 2020
21.47
21.50
19.05
19.47
327,031
-2.77(-12.46%)
Sep 18, 2020
22.61
22.61
21.91
22.24
372,300
-0.16(-0.71%)
Sep 17, 2020
22.15
22.59
21.91
22.40
64,059
-0.15(-0.67%)
Sep 16, 2020
21.85
22.97
21.77
22.55
97,743
+0.80(+3.68%)
Sep 15, 2020
21.82
22.14
21.61
21.75
93,945
+0.12(+0.55%)
Sep 14, 2020
21.72
21.95
21.34
21.63
101,772
+0.14(+0.65%)
Sep 11, 2020
21.57
22.07
21.27
21.49
108,000
-0.02(-0.09%)
Sep 10, 2020
22.18
22.75
21.48
21.51
138,010
-0.63(-2.85%)
Sep 09, 2020
23.57
24.11
21.92
22.14
153,138
-1.08(-4.65%)
Sep 08, 2020
23.52
23.86
23.18
23.22
215,482
-0.81(-3.37%)
Sep 04, 2020
24.80
25.02
23.51
24.03
146,600
-0.32(-1.31%)
Sep 03, 2020
25.40
25.75
24.26
24.35
102,887
-1.09(-4.28%)
Sep 02, 2020
25.12
25.56
24.70
25.44
92,928
+0.34(+1.35%)
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
.