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, 2013
53.84
54.89
53.84
54.20
0
+0.43(+0.80%)
Jul 30, 2013
53.79
54.03
53.61
53.77
0
+0.33(+0.61%)
Jul 29, 2013
53.86
54.40
53.39
53.44
0
-0.42(-0.78%)
Jul 26, 2013
54.24
54.69
53.73
53.86
0
-0.86(-1.57%)
Jul 25, 2013
54.40
55.08
54.40
54.72
0
+0.41(+0.76%)
Jul 24, 2013
55.17
55.56
54.28
54.31
0
-0.70(-1.28%)
Jul 23, 2013
55.87
56.11
54.87
55.01
0
-0.70(-1.25%)
Jul 22, 2013
54.69
55.74
54.65
55.71
0
+0.71(+1.30%)
Jul 19, 2013
55.02
55.35
54.53
55.00
0
-0.34(-0.62%)
Jul 18, 2013
54.58
55.44
54.40
55.34
0
+0.52(+0.94%)
Jul 17, 2013
54.84
55.40
54.60
54.83
30,560
+0.15(+0.27%)
Jul 16, 2013
54.28
54.71
53.86
54.68
0
+0.29(+0.54%)
Jul 15, 2013
53.73
54.68
53.49
54.39
0
+0.51(+0.94%)
Jul 12, 2013
53.84
54.53
53.62
53.88
0
-0.17(-0.32%)
Jul 11, 2013
53.18
54.16
52.75
54.05
0
+1.31(+2.48%)
Jul 10, 2013
51.68
53.13
51.35
52.75
0
+0.88(+1.69%)
Jul 09, 2013
50.73
51.90
50.63
51.87
0
+1.24(+2.44%)
Jul 08, 2013
50.24
50.70
50.01
50.63
77,451
+0.27(+0.53%)
Jul 05, 2013
50.24
50.68
49.60
50.36
0
+0.64(+1.30%)
Jul 03, 2013
49.18
49.86
49.12
49.72
0
+0.23(+0.46%)
Jul 02, 2013
49.26
49.86
49.03
49.49
0
+0.04(+0.08%)
Jul 01, 2013
48.81
49.68
48.81
49.45
0
+0.80(+1.64%)
Jun 28, 2013
48.62
49.64
48.62
48.65
197,561
-0.23(-0.47%)
Jun 27, 2013
48.41
49.22
48.41
48.89
0
+0.61(+1.26%)
Jun 26, 2013
48.99
49.06
48.17
48.28
0
-0.21(-0.43%)
Jun 25, 2013
48.65
48.94
48.18
48.48
0
+0.24(+0.50%)
Jun 24, 2013
48.38
49.34
48.19
48.24
0
-0.75(-1.53%)
Jun 21, 2013
49.01
49.48
48.32
48.99
112,555
+0.11(+0.23%)
Jun 20, 2013
49.55
49.82
48.69
48.88
0
-1.33(-2.65%)
Jun 19, 2013
50.60
50.87
50.21
50.21
0
-0.39(-0.76%)
Jun 18, 2013
49.91
50.90
49.70
50.60
0
+0.72(+1.45%)
Jun 17, 2013
49.96
50.19
49.63
49.87
0
+0.21(+0.42%)
Jun 14, 2013
49.80
50.35
49.60
49.67
0
-0.28(-0.55%)
Jun 13, 2013
48.95
50.21
48.88
49.94
44,099
+0.91(+1.86%)
Jun 12, 2013
50.45
50.52
48.54
49.03
131,930
-1.11(-2.21%)
Jun 11, 2013
50.55
50.68
49.93
50.14
20,877
-1.06(-2.07%)
Jun 10, 2013
51.32
51.55
50.80
51.20
0
-0.09(-0.17%)
Jun 07, 2013
51.04
51.72
50.64
51.28
0
+0.52(+1.02%)
Jun 06, 2013
50.77
51.03
49.93
50.77
94,236
-0.13(-0.25%)
Jun 05, 2013
51.33
51.55
50.67
50.90
0
-0.54(-1.05%)
Jun 04, 2013
51.95
51.95
51.16
51.44
0
-0.60(-1.15%)
Jun 03, 2013
51.58
52.27
51.43
52.03
97,995
+0.41(+0.80%)
May 31, 2013
51.46
52.15
51.46
51.62
55,692
-0.23(-0.45%)
May 30, 2013
51.62
52.33
51.61
51.86
46,927
+0.26(+0.50%)
May 29, 2013
51.81
52.23
51.14
51.60
46,197
-0.65(-1.24%)
May 28, 2013
51.09
52.42
50.55
52.25
81,983
+1.76(+3.49%)
May 24, 2013
49.96
50.50
49.75
50.49
0
+0.08(+0.15%)
May 23, 2013
50.31
50.73
50.25
50.41
0
-0.29(-0.57%)
May 22, 2013
50.58
51.09
50.48
50.70
0
+0.09(+0.19%)
May 21, 2013
50.42
50.85
49.67
50.61
0
+0.23(+0.46%)
May 20, 2013
49.85
50.47
49.78
50.38
0
+0.22(+0.44%)
May 17, 2013
49.46
50.29
49.34
50.15
0
+0.87(+1.77%)
May 16, 2013
48.49
49.47
48.36
49.28
75,189
+0.61(+1.25%)
May 15, 2013
48.20
48.68
48.16
48.67
0
+0.52(+1.08%)
May 13, 2013
47.31
48.33
47.31
48.15
0
+0.62(+1.31%)
May 10, 2013
47.59
47.92
47.25
47.53
0
+0.15(+0.31%)
May 09, 2013
46.66
47.56
46.66
47.38
0
+0.36(+0.76%)
May 08, 2013
47.40
47.40
46.83
47.02
0
-0.50(-1.06%)
May 07, 2013
49.65
49.65
46.01
47.53
0
-5.13(-9.74%)
May 06, 2013
52.88
53.17
52.45
52.66
0
-0.03(-0.05%)
May 03, 2013
52.89
53.70
52.45
52.68
0
+0.52(+1.00%)
May 02, 2013
51.91
52.72
51.54
52.16
0
+0.59(+1.14%)
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
.