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 (%)
Apr 30, 2013
51.27
52.27
50.87
52.13
0
+0.89(+1.74%)
Apr 29, 2013
50.08
51.26
50.08
51.24
252,164
+1.25(+2.50%)
Apr 26, 2013
50.15
50.26
49.85
49.99
99,369
-0.04(-0.09%)
Apr 25, 2013
49.06
50.14
48.75
50.03
0
+1.32(+2.70%)
Apr 24, 2013
47.84
48.86
47.73
48.72
68,028
+0.98(+2.04%)
Apr 23, 2013
47.31
47.78
47.01
47.74
67,813
+0.76(+1.62%)
Apr 22, 2013
46.80
47.34
46.60
46.98
82,445
+0.43(+0.92%)
Apr 19, 2013
46.24
46.96
46.05
46.55
155,125
+0.24(+0.52%)
Apr 18, 2013
46.93
47.33
46.15
46.31
77,410
-0.39(-0.84%)
Apr 17, 2013
46.89
47.51
46.12
46.71
119,301
-0.38(-0.80%)
Apr 16, 2013
47.27
47.67
46.56
47.08
80,192
+0.24(+0.51%)
Apr 15, 2013
48.21
48.65
46.43
46.84
110,375
-1.51(-3.11%)
Apr 12, 2013
48.39
48.76
47.99
48.35
59,825
-0.25(-0.51%)
Apr 11, 2013
48.39
48.86
48.34
48.60
52,185
+0.03(+0.05%)
Apr 10, 2013
48.36
48.68
48.10
48.57
110,690
+0.39(+0.82%)
Apr 09, 2013
48.00
48.59
47.84
48.18
73,540
+0.15(+0.32%)
Apr 08, 2013
48.14
48.32
47.39
48.02
72,624
+0.10(+0.21%)
Apr 05, 2013
47.90
48.50
47.78
47.92
62,457
-0.67(-1.37%)
Apr 04, 2013
48.64
49.03
48.17
48.59
91,285
-0.08(-0.16%)
Apr 03, 2013
48.49
49.02
47.93
48.66
85,804
+0.37(+0.76%)
Apr 02, 2013
49.69
49.81
47.90
48.30
97,876
-1.09(-2.22%)
Apr 01, 2013
49.55
50.45
48.65
49.39
116,353
-0.34(-0.69%)
Mar 28, 2013
49.46
50.25
49.23
49.73
74,136
+0.44(+0.90%)
Mar 27, 2013
48.47
49.52
48.39
49.29
74,948
+0.12(+0.24%)
Mar 26, 2013
49.51
49.51
48.90
49.17
98,716
+0.01(+0.02%)
Mar 25, 2013
48.75
49.34
48.59
49.16
69,708
+0.45(+0.93%)
Mar 22, 2013
48.75
48.99
48.35
48.71
59,361
+0.13(+0.26%)
Mar 21, 2013
48.11
48.84
48.11
48.58
94,241
-0.01(-0.02%)
Mar 20, 2013
48.05
48.68
47.92
48.59
107,921
+0.67(+1.39%)
Mar 19, 2013
47.51
48.02
47.04
47.92
83,205
+0.59(+1.25%)
Mar 18, 2013
46.84
47.67
46.83
47.33
50,633
+0.27(+0.58%)
Mar 15, 2013
47.37
47.63
46.77
47.06
130,373
-0.31(-0.65%)
Mar 14, 2013
47.06
47.39
46.65
47.36
53,712
+0.26(+0.54%)
Mar 13, 2013
46.86
47.25
46.71
47.11
45,106
+0.21(+0.44%)
Mar 12, 2013
46.36
47.04
46.36
46.90
56,739
+0.38(+0.81%)
Mar 11, 2013
46.91
46.91
46.07
46.53
39,675
-0.42(-0.89%)
Mar 08, 2013
46.73
46.95
46.18
46.95
91,097
+0.66(+1.42%)
Mar 07, 2013
46.09
46.44
46.06
46.29
40,079
+0.11(+0.24%)
Mar 06, 2013
46.03
46.36
45.75
46.18
58,417
+0.05(+0.11%)
Mar 05, 2013
45.67
46.29
45.67
46.12
62,853
+0.62(+1.36%)
Mar 04, 2013
45.73
45.88
44.91
45.50
124,354
-0.48(-1.04%)
Mar 01, 2013
45.51
46.23
45.21
45.98
103,560
+0.05(+0.11%)
Feb 28, 2013
45.97
46.44
45.83
45.93
64,181
-0.02(-0.04%)
Feb 27, 2013
46.05
46.43
45.86
45.95
88,642
-0.07(-0.15%)
Feb 26, 2013
45.93
46.43
45.93
46.01
34,031
+0.43(+0.93%)
Feb 25, 2013
46.66
46.66
45.59
45.59
57,698
-0.70(-1.51%)
Feb 22, 2013
46.01
46.56
45.56
46.29
43,553
+0.62(+1.36%)
Feb 21, 2013
45.74
46.24
45.30
45.67
59,962
-0.58(-1.25%)
Feb 20, 2013
47.24
47.33
46.13
46.24
87,019
-1.11(-2.34%)
Feb 19, 2013
47.13
47.79
47.09
47.35
143,036
+0.36(+0.76%)
Feb 15, 2013
47.39
47.39
46.53
46.99
63,465
-0.11(-0.23%)
Feb 14, 2013
46.97
48.10
46.89
47.10
39,527
-0.07(-0.14%)
Feb 13, 2013
47.15
47.27
46.63
47.17
51,740
+0.00(+0.00%)
Feb 12, 2013
47.37
47.47
46.70
47.17
44,008
-0.09(-0.18%)
Feb 11, 2013
47.21
47.36
46.64
47.26
40,044
-0.03(-0.05%)
Feb 08, 2013
47.08
47.56
47.04
47.28
40,991
+0.23(+0.49%)
Feb 07, 2013
47.38
47.38
46.46
47.05
59,044
-0.49(-1.04%)
Feb 06, 2013
46.74
48.01
46.66
47.55
59,594
+0.69(+1.47%)
Feb 04, 2013
47.09
47.43
46.57
46.86
145,269
-0.90(-1.89%)
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
.