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 (%)
Apr 30, 2019
52.89
53.49
52.81
53.35
78,072
+0.31(+0.59%)
Apr 29, 2019
52.72
53.48
52.72
53.04
52,930
+0.20(+0.39%)
Apr 26, 2019
52.83
53.22
52.67
52.84
72,858
+0.28(+0.54%)
Apr 25, 2019
53.93
54.33
52.02
52.56
63,935
-1.46(-2.69%)
Apr 24, 2019
54.04
54.34
53.55
54.01
42,025
-0.01(-0.02%)
Apr 23, 2019
53.68
54.58
53.36
54.02
47,629
+0.61(+1.14%)
Apr 22, 2019
53.97
53.97
53.14
53.41
43,100
-0.64(-1.19%)
Apr 18, 2019
53.57
54.14
53.42
54.05
30,194
+0.44(+0.81%)
Apr 17, 2019
53.82
54.00
53.36
53.61
58,439
-0.03(-0.05%)
Apr 16, 2019
53.65
53.90
53.27
53.64
62,653
+0.17(+0.33%)
Apr 15, 2019
53.47
53.71
53.18
53.47
37,893
-0.03(-0.05%)
Apr 12, 2019
53.78
53.78
53.25
53.50
39,984
-0.10(-0.18%)
Apr 11, 2019
53.61
54.16
53.31
53.59
39,704
-0.28(-0.52%)
Apr 10, 2019
53.26
54.10
52.92
53.88
70,528
+0.69(+1.30%)
Apr 09, 2019
53.74
54.03
53.15
53.19
58,923
-0.76(-1.40%)
Apr 08, 2019
53.72
53.97
53.35
53.94
37,698
+0.03(+0.05%)
Apr 05, 2019
53.32
54.02
52.68
53.91
51,217
+0.85(+1.61%)
Apr 04, 2019
52.56
53.27
52.55
53.06
41,554
+0.52(+1.00%)
Apr 03, 2019
53.02
53.19
52.40
52.54
47,024
-0.17(-0.33%)
Apr 02, 2019
53.06
53.27
52.35
52.71
74,695
-0.32(-0.60%)
Apr 01, 2019
53.11
53.93
52.79
53.03
92,013
+0.18(+0.35%)
Mar 29, 2019
53.29
53.58
52.77
52.85
83,679
-0.20(-0.38%)
Mar 28, 2019
52.57
53.15
52.05
53.05
57,908
+0.49(+0.94%)
Mar 27, 2019
52.50
52.94
52.41
52.56
103,524
+0.14(+0.26%)
Mar 26, 2019
52.45
53.03
52.27
52.42
98,677
+0.05(+0.09%)
Mar 25, 2019
51.59
52.56
50.96
52.37
109,148
+0.79(+1.52%)
Mar 22, 2019
52.67
52.67
51.30
51.59
84,812
-1.25(-2.37%)
Mar 21, 2019
52.82
53.84
52.35
52.84
73,859
+0.00(+0.00%)
Mar 20, 2019
52.64
53.42
52.10
52.84
129,547
+0.16(+0.29%)
Mar 19, 2019
53.03
53.03
52.31
52.68
63,360
-0.21(-0.40%)
Mar 18, 2019
52.25
53.06
52.03
52.90
77,108
+0.72(+1.38%)
Mar 15, 2019
51.72
52.58
51.41
52.18
157,362
+0.28(+0.54%)
Mar 14, 2019
51.44
51.94
51.14
51.90
63,976
+0.55(+1.07%)
Mar 13, 2019
51.06
51.76
51.06
51.35
49,736
+0.17(+0.34%)
Mar 12, 2019
51.40
51.54
50.94
51.17
115,633
-0.18(-0.36%)
Mar 11, 2019
50.40
51.38
50.26
51.36
118,430
+1.06(+2.11%)
Mar 08, 2019
50.68
51.04
50.26
50.29
75,132
-0.55(-1.08%)
Mar 07, 2019
51.32
51.67
50.66
50.84
231,766
-0.65(-1.26%)
Mar 06, 2019
52.70
53.12
51.24
51.49
133,614
-1.24(-2.34%)
Mar 05, 2019
52.72
52.88
52.43
52.73
96,281
-0.10(-0.18%)
Mar 04, 2019
52.87
53.30
52.58
52.82
111,679
-0.18(-0.35%)
Mar 01, 2019
51.70
53.05
51.59
53.01
86,532
+1.57(+3.06%)
Feb 28, 2019
51.62
52.12
51.31
51.43
80,148
-0.23(-0.45%)
Feb 27, 2019
51.78
51.97
51.33
51.66
46,093
-0.14(-0.28%)
Feb 26, 2019
52.22
52.50
51.81
51.81
38,885
-0.42(-0.81%)
Feb 25, 2019
52.96
53.27
52.16
52.23
58,307
-0.46(-0.88%)
Feb 22, 2019
52.59
52.81
52.32
52.70
50,157
+0.18(+0.35%)
Feb 21, 2019
53.06
53.18
51.98
52.51
61,594
-0.64(-1.20%)
Feb 20, 2019
52.49
53.53
52.49
53.15
88,921
+0.78(+1.49%)
Feb 19, 2019
51.23
52.64
51.12
52.37
162,539
+1.16(+2.26%)
Feb 15, 2019
51.02
52.01
50.79
51.21
179,903
+0.33(+0.64%)
Feb 14, 2019
50.06
51.23
50.06
50.88
122,504
+0.68(+1.35%)
Feb 13, 2019
50.22
50.32
49.79
50.21
74,487
-0.08(-0.15%)
Feb 12, 2019
50.66
51.38
50.19
50.28
134,890
-0.24(-0.48%)
Feb 11, 2019
49.79
50.66
49.60
50.53
90,385
+0.72(+1.45%)
Feb 08, 2019
49.53
49.90
48.83
49.80
55,028
+0.12(+0.23%)
Feb 07, 2019
49.70
49.78
48.73
49.69
140,838
-0.10(-0.19%)
Feb 06, 2019
49.71
50.02
49.34
49.78
103,371
+0.12(+0.23%)
Feb 05, 2019
49.68
49.76
48.60
49.67
122,761
-0.01(-0.02%)
Feb 04, 2019
51.14
54.79
48.16
49.68
231,313
+0.06(+0.12%)
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
.