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 (%)
May 30, 2014
59.02
59.02
54.09
57.69
83,237
-1.31(-2.22%)
May 29, 2014
58.76
59.02
58.14
59.00
18,466
+0.19(+0.33%)
May 28, 2014
58.91
59.35
58.24
58.81
62,980
-0.45(-0.76%)
May 27, 2014
59.07
59.47
58.73
59.26
43,731
+0.60(+1.03%)
May 23, 2014
58.36
58.66
58.66
58.66
71,718
+0.46(+0.79%)
May 22, 2014
58.37
58.41
57.59
58.20
10,085
+0.17(+0.29%)
May 21, 2014
58.63
59.04
57.53
58.03
70,732
-0.42(-0.72%)
May 20, 2014
60.45
60.49
58.15
58.45
88,008
-2.22(-3.66%)
May 19, 2014
59.76
62.05
59.76
60.67
235,389
+0.64(+1.07%)
May 16, 2014
59.26
60.04
58.92
60.03
63,331
+0.71(+1.19%)
May 15, 2014
58.72
59.66
58.55
59.32
204,198
+0.15(+0.25%)
May 14, 2014
59.22
59.69
58.79
59.17
140,544
-0.26(-0.44%)
May 13, 2014
59.21
59.97
59.21
59.43
74,307
+0.00(+0.00%)
May 12, 2014
57.83
59.84
57.54
59.43
88,626
+1.86(+3.22%)
May 09, 2014
56.16
57.82
56.04
57.58
114,395
+1.06(+1.88%)
May 08, 2014
55.70
56.85
55.25
56.51
135,221
+0.58(+1.03%)
May 07, 2014
55.80
56.05
54.39
55.94
226,161
+0.03(+0.05%)
May 06, 2014
51.09
56.43
49.56
55.91
263,367
-2.88(-4.89%)
May 05, 2014
57.70
59.68
56.89
58.79
98,106
+0.57(+0.97%)
May 02, 2014
57.49
58.46
57.04
58.22
86,281
+1.08(+1.89%)
May 01, 2014
56.21
57.33
55.87
57.14
89,321
+0.96(+1.71%)
Apr 30, 2014
55.07
56.44
52.72
56.18
89,336
+1.07(+1.94%)
Apr 29, 2014
55.90
56.94
54.96
55.11
47,738
-0.32(-0.58%)
Apr 28, 2014
55.87
56.78
54.14
55.43
46,205
-0.39(-0.70%)
Apr 25, 2014
57.09
57.22
55.45
55.83
60,546
-1.66(-2.90%)
Apr 24, 2014
57.92
58.02
56.48
57.49
42,934
-0.33(-0.57%)
Apr 23, 2014
57.94
58.46
57.51
57.82
41,161
-0.45(-0.78%)
Apr 22, 2014
58.38
58.79
58.07
58.27
49,912
-0.18(-0.31%)
Apr 21, 2014
58.41
59.29
57.82
58.46
204,884
-0.10(-0.16%)
Apr 17, 2014
56.77
58.55
58.55
58.55
82,734
+1.59(+2.80%)
Apr 16, 2014
56.17
57.32
55.59
56.96
57,579
+1.05(+1.87%)
Apr 15, 2014
55.60
56.20
54.62
55.91
79,772
+0.50(+0.90%)
Apr 14, 2014
56.19
56.74
54.77
55.42
73,584
-0.09(-0.16%)
Apr 11, 2014
56.72
57.41
55.30
55.50
93,553
-1.85(-3.22%)
Apr 10, 2014
59.26
59.82
56.59
57.35
77,951
-2.07(-3.48%)
Apr 09, 2014
59.15
59.66
58.16
59.42
56,495
+0.46(+0.78%)
Apr 08, 2014
57.52
59.24
57.46
58.95
58,645
+1.33(+2.31%)
Apr 07, 2014
58.71
58.84
57.18
57.62
72,771
-1.34(-2.28%)
Apr 04, 2014
60.12
60.46
58.54
58.96
97,689
-0.73(-1.23%)
Apr 03, 2014
60.13
60.42
59.35
59.70
85,179
-0.26(-0.44%)
Apr 02, 2014
60.13
60.51
59.49
59.96
47,475
-0.22(-0.36%)
Apr 01, 2014
59.78
60.78
59.74
60.17
70,999
+0.49(+0.82%)
Mar 31, 2014
59.27
60.30
59.27
59.69
57,638
+0.57(+0.96%)
Mar 28, 2014
59.01
60.36
58.92
59.12
54,926
-0.05(-0.09%)
Mar 27, 2014
59.29
59.65
58.89
59.17
68,818
+0.08(+0.13%)
Mar 26, 2014
60.22
60.44
59.02
59.09
68,720
-0.85(-1.42%)
Mar 25, 2014
59.71
60.82
59.61
59.95
96,681
+0.49(+0.82%)
Mar 24, 2014
60.51
61.00
58.81
59.46
77,189
-0.96(-1.59%)
Mar 21, 2014
60.64
61.19
59.89
60.42
107,489
-0.04(-0.07%)
Mar 20, 2014
60.71
61.69
59.83
60.46
65,385
-0.15(-0.24%)
Mar 19, 2014
61.53
62.02
60.61
60.61
57,039
-1.28(-2.07%)
Mar 18, 2014
61.52
62.27
61.19
61.89
99,204
-0.21(-0.34%)
Mar 17, 2014
62.94
63.26
62.01
62.10
73,836
-0.62(-0.99%)
Mar 14, 2014
62.25
63.42
61.93
62.72
42,246
+0.13(+0.21%)
Mar 13, 2014
63.90
64.86
62.08
62.59
61,313
-1.30(-2.03%)
Mar 12, 2014
63.54
64.14
62.97
63.89
76,982
-0.22(-0.34%)
Mar 11, 2014
64.05
64.52
63.76
64.10
80,701
-0.05(-0.08%)
Mar 10, 2014
63.44
64.21
63.15
64.16
71,299
+0.39(+0.61%)
Mar 07, 2014
63.28
63.77
62.58
63.77
42,961
+0.87(+1.38%)
Mar 06, 2014
63.03
63.31
62.51
62.90
36,659
+0.20(+0.32%)
Mar 05, 2014
61.37
62.88
61.37
62.70
161,409
+1.04(+1.69%)
Mar 04, 2014
61.51
62.18
61.39
61.66
135,246
+1.03(+1.70%)
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
.