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 (%)
Dec 29, 2017
50.62
50.62
50.62
0
-0.19(-0.37%)
Dec 28, 2017
51.14
51.33
50.62
50.81
103,704
-0.33(-0.65%)
Dec 27, 2017
51.14
51.57
50.62
51.14
42,192
+0.00(+0.00%)
Dec 26, 2017
52.04
52.04
50.81
51.14
44,204
-0.90(-1.72%)
Dec 22, 2017
52.23
52.27
51.80
52.04
69,025
-0.24(-0.45%)
Dec 21, 2017
51.94
52.60
51.94
52.27
90,527
+0.47(+0.91%)
Dec 20, 2017
51.76
51.97
51.38
51.80
70,730
+0.38(+0.73%)
Dec 19, 2017
51.61
52.04
51.28
51.43
102,859
-0.19(-0.37%)
Dec 18, 2017
51.76
52.37
51.28
51.61
74,932
+0.19(+0.37%)
Dec 15, 2017
51.90
51.99
50.62
51.43
337,669
-0.33(-0.64%)
Dec 14, 2017
52.22
52.55
51.54
51.76
98,896
-0.38(-0.72%)
Dec 13, 2017
52.04
52.74
51.94
52.13
69,994
+0.05(+0.09%)
Dec 12, 2017
51.99
52.37
51.99
52.08
62,432
+0.09(+0.18%)
Dec 11, 2017
52.08
52.22
51.62
51.99
85,046
+0.05(+0.09%)
Dec 08, 2017
52.46
52.46
51.94
51.94
55,894
-0.38(-0.72%)
Dec 07, 2017
52.37
52.97
51.80
52.32
72,617
-0.14(-0.27%)
Dec 06, 2017
52.27
52.51
52.51
52.46
67,485
-0.05(-0.09%)
Dec 05, 2017
52.32
52.65
52.08
52.51
74,405
+0.19(+0.36%)
Dec 04, 2017
52.65
53.12
52.32
52.32
88,436
+0.38(+0.72%)
Dec 01, 2017
52.32
52.32
50.87
51.94
129,869
-0.47(-0.89%)
Nov 30, 2017
52.60
52.69
51.71
52.41
112,179
+0.09(+0.18%)
Nov 29, 2017
51.47
53.07
51.10
52.32
134,627
+0.75(+1.45%)
Nov 28, 2017
53.35
53.91
50.21
51.57
315,720
-0.14(-0.27%)
Nov 27, 2017
51.57
51.76
50.96
51.71
127,421
+0.19(+0.36%)
Nov 24, 2017
51.29
51.62
50.91
51.52
33,276
+0.38(+0.73%)
Nov 22, 2017
50.26
52.04
50.26
51.15
196,709
+0.94(+1.87%)
Nov 21, 2017
49.18
50.35
48.61
50.21
98,581
+1.08(+2.19%)
Nov 20, 2017
49.08
49.22
48.85
49.13
56,735
+0.19(+0.38%)
Nov 17, 2017
49.08
49.51
48.76
48.94
43,446
-0.19(-0.38%)
Nov 16, 2017
48.61
49.41
47.77
49.13
52,613
+0.84(+1.75%)
Nov 15, 2017
48.61
48.66
47.30
48.29
64,405
-0.56(-1.15%)
Nov 14, 2017
48.61
49.18
48.57
48.85
75,007
-0.14(-0.29%)
Nov 13, 2017
48.80
49.27
47.82
48.99
70,085
-0.19(-0.38%)
Nov 10, 2017
49.32
49.97
48.76
49.18
44,534
-0.14(-0.29%)
Nov 09, 2017
49.18
49.37
48.80
49.32
62,531
-0.42(-0.85%)
Nov 08, 2017
49.41
49.88
48.85
49.74
57,255
+0.33(+0.66%)
Nov 07, 2017
49.32
49.46
48.85
49.41
92,556
+0.33(+0.67%)
Nov 06, 2017
48.43
49.13
48.29
49.08
38,144
+0.42(+0.87%)
Nov 03, 2017
48.71
48.90
48.33
48.66
60,427
-0.14(-0.29%)
Nov 02, 2017
48.76
48.99
48.31
48.80
44,385
+0.09(+0.19%)
Nov 01, 2017
49.32
50.04
48.24
48.71
54,879
-0.09(-0.19%)
Oct 31, 2017
48.43
49.37
47.35
48.80
58,466
+0.56(+1.17%)
Oct 30, 2017
49.18
49.32
47.91
48.24
38,751
-1.08(-2.19%)
Oct 27, 2017
49.37
49.79
48.85
49.32
99,804
+0.19(+0.38%)
Oct 26, 2017
49.79
50.44
48.85
49.13
33,579
-0.47(-0.95%)
Oct 25, 2017
49.69
50.12
48.38
49.60
71,115
-0.09(-0.19%)
Oct 24, 2017
49.51
49.88
48.85
49.69
29,228
+0.38(+0.76%)
Oct 23, 2017
49.32
49.88
49.20
49.32
35,134
+0.09(+0.19%)
Oct 20, 2017
49.41
49.60
48.95
49.22
83,875
+0.23(+0.48%)
Oct 19, 2017
49.13
49.44
48.38
48.99
102,786
-0.61(-1.23%)
Oct 18, 2017
50.54
50.54
49.39
49.60
107,593
-0.52(-1.03%)
Oct 17, 2017
50.35
50.35
49.79
50.12
49,273
-0.38(-0.74%)
Oct 16, 2017
50.26
50.63
49.93
50.49
28,985
+0.52(+1.03%)
Oct 13, 2017
50.35
50.44
49.51
49.97
167,223
-0.38(-0.74%)
Oct 12, 2017
50.63
51.10
50.28
50.35
46,619
-0.38(-0.74%)
Oct 11, 2017
50.21
51.24
49.88
50.72
52,015
+0.38(+0.74%)
Oct 10, 2017
50.68
50.68
47.92
50.35
45,315
-0.05(-0.09%)
Oct 09, 2017
50.68
50.87
48.99
50.40
44,248
+0.05(+0.09%)
Oct 06, 2017
50.72
50.91
50.16
50.35
138,053
-0.47(-0.92%)
Oct 05, 2017
50.87
51.15
50.54
50.82
73,830
+0.05(+0.09%)
Oct 04, 2017
51.01
51.19
50.26
50.77
45,330
-0.14(-0.28%)
Oct 03, 2017
51.29
51.38
50.40
50.91
106,961
-0.23(-0.46%)
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
.