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 (%)
Aug 31, 2017
44.73
45.48
44.41
45.11
72,526
+0.47(+1.04%)
Aug 30, 2017
44.31
44.69
44.13
44.64
48,474
+0.28(+0.63%)
Aug 29, 2017
43.75
44.66
43.75
44.36
72,123
+0.42(+0.95%)
Aug 28, 2017
45.57
45.57
43.57
43.94
123,818
+0.33(+0.75%)
Aug 25, 2017
43.75
43.99
43.01
43.62
34,694
+0.09(+0.21%)
Aug 24, 2017
43.71
44.08
43.43
43.52
42,529
+0.05(+0.11%)
Aug 23, 2017
43.57
43.85
42.96
43.48
113,101
-0.42(-0.96%)
Aug 22, 2017
44.17
44.73
43.85
43.89
40,887
-0.05(-0.11%)
Aug 21, 2017
43.52
44.08
43.34
43.94
38,684
+0.37(+0.86%)
Aug 18, 2017
43.29
43.80
43.29
43.57
59,344
+0.05(+0.11%)
Aug 17, 2017
44.45
44.69
43.48
43.52
64,413
-1.26(-2.81%)
Aug 16, 2017
45.01
45.25
44.41
44.78
49,533
-0.23(-0.52%)
Aug 15, 2017
45.99
46.24
44.87
45.01
37,218
-0.93(-2.03%)
Aug 14, 2017
45.20
46.13
45.11
45.95
76,608
+1.03(+2.28%)
Aug 11, 2017
45.01
45.40
44.17
44.92
83,851
+0.23(+0.52%)
Aug 10, 2017
45.62
45.62
44.52
44.69
78,510
-0.96(-2.09%)
Aug 09, 2017
49.53
49.53
44.83
45.64
142,546
-4.36(-8.71%)
Aug 08, 2017
48.74
50.65
47.58
50.00
104,510
+2.33(+4.89%)
Aug 07, 2017
48.14
48.14
47.13
47.67
57,672
-0.37(-0.78%)
Aug 04, 2017
48.18
48.69
47.58
48.04
37,113
+0.05(+0.10%)
Aug 03, 2017
48.27
48.43
47.76
48.00
42,079
-0.09(-0.19%)
Aug 02, 2017
49.39
49.39
48.00
48.09
34,270
-1.21(-2.46%)
Aug 01, 2017
49.07
49.81
48.74
49.30
38,994
+0.19(+0.38%)
Jul 31, 2017
48.97
49.44
48.55
49.11
82,895
+0.19(+0.38%)
Jul 28, 2017
48.93
49.35
47.90
48.93
29,273
-0.19(-0.38%)
Jul 27, 2017
49.63
49.95
48.79
49.11
51,553
-0.37(-0.75%)
Jul 26, 2017
49.49
49.63
48.69
49.49
90,199
+0.05(+0.09%)
Jul 25, 2017
49.72
49.77
49.30
49.44
53,393
-0.05(-0.09%)
Jul 24, 2017
49.16
49.58
49.02
49.49
39,762
+0.00(+0.00%)
Jul 21, 2017
50.56
50.56
47.93
49.49
128,008
-0.33(-0.65%)
Jul 20, 2017
50.51
49.67
49.81
69,195
+0.14(+0.28%)
Jul 19, 2017
49.35
49.95
49.16
49.67
40,802
+0.42(+0.85%)
Jul 18, 2017
49.39
49.44
49.02
49.25
36,565
-0.28(-0.56%)
Jul 17, 2017
49.39
49.77
49.11
49.53
100,823
+0.19(+0.38%)
Jul 14, 2017
48.79
49.49
47.76
49.35
59,984
+0.47(+0.95%)
Jul 13, 2017
49.30
49.35
48.27
48.88
132,099
-0.33(-0.66%)
Jul 12, 2017
49.21
49.58
48.67
49.21
62,021
+0.33(+0.67%)
Jul 11, 2017
47.72
49.02
47.34
48.88
91,364
+1.16(+2.44%)
Jul 10, 2017
47.67
48.14
47.39
47.72
168,844
-0.19(-0.39%)
Jul 07, 2017
47.90
48.41
47.48
47.90
74,742
+0.33(+0.69%)
Jul 06, 2017
48.00
48.27
47.39
47.58
66,931
-0.61(-1.26%)
Jul 05, 2017
48.60
48.93
48.09
48.18
30,171
-0.47(-0.96%)
Jul 03, 2017
49.21
47.95
48.65
51,926
+0.37(+0.77%)
Jun 30, 2017
48.09
48.65
47.95
48.27
54,861
+0.00(+0.00%)
Jun 29, 2017
48.88
48.88
47.90
48.27
76,752
-0.33(-0.67%)
Jun 28, 2017
47.81
48.65
47.20
48.60
125,877
+1.35(+2.86%)
Jun 27, 2017
47.95
48.00
47.06
47.25
115,032
-0.75(-1.55%)
Jun 26, 2017
49.21
49.72
47.90
48.00
101,586
-0.89(-1.81%)
Jun 23, 2017
48.65
49.81
48.32
48.88
1,019,252
+0.19(+0.38%)
Jun 22, 2017
50.42
50.42
48.60
48.69
89,289
-1.58(-3.15%)
Jun 21, 2017
50.70
51.16
50.19
50.28
94,818
-0.09(-0.18%)
Jun 20, 2017
50.70
51.44
50.23
50.37
138,235
-0.42(-0.82%)
Jun 19, 2017
50.14
51.16
49.86
50.79
81,718
+1.20(+2.43%)
Jun 16, 2017
49.77
50.28
49.31
49.58
151,983
-0.46(-0.93%)
Jun 15, 2017
49.68
50.97
49.31
50.05
456,794
-0.09(-0.18%)
Jun 14, 2017
50.42
50.51
50.00
50.14
73,710
-0.28(-0.55%)
Jun 13, 2017
50.51
50.56
49.91
50.42
122,509
+0.05(+0.09%)
Jun 12, 2017
50.56
50.74
49.82
50.37
93,804
-0.32(-0.64%)
Jun 09, 2017
50.46
51.11
50.19
50.70
67,746
+0.05(+0.09%)
Jun 08, 2017
49.44
50.70
49.03
50.65
58,823
+1.07(+2.15%)
Jun 07, 2017
49.35
50.09
49.03
49.58
194,534
+0.42(+0.85%)
Jun 06, 2017
48.24
49.49
48.05
49.17
73,676
+0.74(+1.53%)
Jun 05, 2017
49.12
49.35
48.43
48.43
46,625
-0.88(-1.79%)
Jun 02, 2017
48.84
49.72
48.80
49.31
112,836
+0.37(+0.76%)
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
.