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 (%)
Jul 31, 2020
18.72
18.80
17.84
18.55
202,700
-0.23(-1.22%)
Jul 30, 2020
18.30
18.85
17.99
18.78
156,396
+0.02(+0.11%)
Jul 29, 2020
17.85
18.87
17.85
18.76
154,195
+0.99(+5.57%)
Jul 28, 2020
18.22
18.52
17.75
17.77
258,091
-0.43(-2.36%)
Jul 27, 2020
17.46
18.23
17.19
18.20
292,088
+0.66(+3.76%)
Jul 24, 2020
17.75
18.05
17.36
17.54
146,800
-0.28(-1.57%)
Jul 23, 2020
17.72
18.05
17.58
17.82
122,669
+0.04(+0.22%)
Jul 22, 2020
17.56
18.05
17.50
17.78
113,855
-0.02(-0.11%)
Jul 21, 2020
17.34
18.19
17.01
17.80
129,646
+0.75(+4.40%)
Jul 20, 2020
18.15
18.22
16.83
17.05
180,097
-1.05(-5.80%)
Jul 17, 2020
18.33
18.61
18.05
18.10
281,500
-0.16(-0.88%)
Jul 16, 2020
18.36
18.65
17.82
18.26
220,291
-0.31(-1.67%)
Jul 15, 2020
17.07
18.64
17.07
18.57
252,165
+1.99(+12.00%)
Jul 14, 2020
16.19
16.62
16.05
16.58
312,920
+0.30(+1.84%)
Jul 13, 2020
16.24
16.60
15.74
16.28
272,645
+0.32(+2.01%)
Jul 10, 2020
15.40
16.00
15.24
15.96
127,000
+0.50(+3.23%)
Jul 09, 2020
16.20
16.20
15.27
15.46
202,966
-0.71(-4.39%)
Jul 08, 2020
16.41
16.77
15.74
16.17
400,250
-0.39(-2.36%)
Jul 07, 2020
17.22
17.22
16.45
16.56
268,900
-0.90(-5.15%)
Jul 06, 2020
17.82
18.03
17.11
17.46
218,089
+0.20(+1.16%)
Jul 02, 2020
17.55
18.08
17.12
17.26
188,000
+0.30(+1.77%)
Jul 01, 2020
17.60
18.23
16.79
16.96
215,617
-0.63(-3.58%)
Jun 30, 2020
17.02
17.75
16.79
17.59
179,706
+0.41(+2.39%)
Jun 29, 2020
16.48
17.24
16.11
17.18
203,037
+1.18(+7.37%)
Jun 26, 2020
16.25
16.39
15.61
16.00
453,800
-0.48(-2.91%)
Jun 25, 2020
15.95
16.52
15.56
16.48
216,005
+0.37(+2.30%)
Jun 24, 2020
16.68
17.04
15.68
16.11
301,728
-0.98(-5.76%)
Jun 23, 2020
17.35
17.54
16.73
17.09
200,415
+0.08(+0.50%)
Jun 22, 2020
16.85
17.16
16.31
17.01
293,085
+0.02(+0.12%)
Jun 19, 2020
17.86
18.09
16.95
16.99
693,500
-0.65(-3.68%)
Jun 18, 2020
17.40
18.09
17.21
17.64
352,861
-0.17(-0.95%)
Jun 17, 2020
18.92
19.32
17.69
17.81
284,778
-1.18(-6.21%)
Jun 16, 2020
19.67
20.20
18.78
18.99
221,101
+0.37(+1.99%)
Jun 15, 2020
17.68
19.03
17.46
18.62
187,305
+0.01(+0.05%)
Jun 12, 2020
19.07
19.21
17.70
18.61
278,200
+0.91(+5.14%)
Jun 11, 2020
18.05
18.94
17.56
17.70
269,940
-2.02(-10.24%)
Jun 10, 2020
21.55
21.55
19.50
19.72
312,064
-1.94(-8.96%)
Jun 09, 2020
23.00
23.00
21.44
21.66
412,962
-1.77(-7.55%)
Jun 08, 2020
22.50
24.50
22.50
23.43
383,703
+1.59(+7.28%)
Jun 05, 2020
21.66
21.97
20.78
21.84
450,100
+2.37(+12.17%)
Jun 04, 2020
19.44
19.74
18.87
19.47
381,483
+0.03(+0.15%)
Jun 03, 2020
19.31
20.36
19.21
19.44
434,361
+0.77(+4.12%)
Jun 02, 2020
17.92
19.25
17.92
18.67
343,039
+1.03(+5.84%)
Jun 01, 2020
17.66
18.45
17.32
17.64
236,002
+0.03(+0.17%)
May 29, 2020
18.06
18.29
17.18
17.61
281,900
-0.78(-4.24%)
May 28, 2020
18.72
19.70
18.27
18.39
430,133
-0.55(-2.90%)
May 27, 2020
18.79
19.77
18.38
18.94
414,181
+1.13(+6.34%)
May 26, 2020
17.29
18.28
16.92
17.81
347,798
+1.38(+8.40%)
May 22, 2020
16.52
16.52
15.76
16.43
159,100
+0.09(+0.55%)
May 21, 2020
16.54
16.87
16.05
16.34
185,894
-0.20(-1.21%)
May 20, 2020
16.36
16.93
16.12
16.54
201,753
+0.48(+2.99%)
May 19, 2020
16.90
16.98
15.99
16.06
247,880
-0.78(-4.63%)
May 18, 2020
14.54
16.90
14.54
16.84
437,131
+3.22(+23.64%)
May 15, 2020
13.88
14.23
13.28
13.62
374,100
-0.26(-1.87%)
May 14, 2020
14.70
15.09
13.15
13.88
599,060
-1.31(-8.62%)
May 13, 2020
16.11
16.19
14.90
15.19
258,774
-1.15(-7.04%)
May 12, 2020
17.29
17.81
16.33
16.34
315,952
-0.77(-4.50%)
May 11, 2020
17.82
17.82
16.63
17.11
234,015
-1.10(-6.04%)
May 08, 2020
17.23
18.33
16.90
18.21
359,900
+1.23(+7.24%)
May 07, 2020
17.18
17.77
16.82
16.98
210,113
+0.04(+0.24%)
May 06, 2020
18.49
18.84
16.84
16.94
154,235
-1.37(-7.48%)
May 05, 2020
19.02
20.19
18.06
18.31
528,487
-0.48(-2.55%)
May 04, 2020
18.89
19.76
18.10
18.79
225,002
-0.70(-3.59%)
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
.