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 (%)
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%)
Oct 02, 2017
50.12
51.15
49.97
51.15
73,190
+1.03(+2.06%)
Sep 29, 2017
50.30
50.91
49.93
50.12
123,570
-0.14(-0.28%)
Sep 28, 2017
50.30
50.58
49.60
50.26
236,883
-0.19(-0.37%)
Sep 27, 2017
49.46
50.77
48.90
50.44
93,424
+1.31(+2.67%)
Sep 26, 2017
48.47
49.65
48.38
49.13
75,373
+0.89(+1.85%)
Sep 25, 2017
48.10
48.52
47.54
48.24
76,576
+0.14(+0.29%)
Sep 22, 2017
48.29
48.29
47.21
48.10
110,144
-0.05(-0.10%)
Sep 21, 2017
48.29
48.33
47.77
48.15
61,388
-0.09(-0.19%)
Sep 20, 2017
47.77
49.27
47.54
48.24
112,997
+0.66(+1.38%)
Sep 19, 2017
47.72
47.72
47.30
47.58
51,316
-0.14(-0.29%)
Sep 18, 2017
47.54
47.96
46.97
47.72
87,057
+0.33(+0.69%)
Sep 15, 2017
46.55
47.44
44.68
47.40
163,129
+1.08(+2.33%)
Sep 14, 2017
45.85
46.41
45.71
46.32
75,621
+0.28(+0.61%)
Sep 13, 2017
45.62
46.27
45.61
46.04
58,967
+0.47(+1.02%)
Sep 12, 2017
44.87
45.81
44.87
45.57
63,457
+0.84(+1.87%)
Sep 11, 2017
44.22
44.97
44.08
44.73
45,927
+0.84(+1.91%)
Sep 08, 2017
43.10
43.94
42.50
43.89
79,145
+0.56(+1.29%)
Sep 07, 2017
43.43
43.80
42.87
43.34
71,072
-0.09(-0.21%)
Sep 06, 2017
43.75
43.89
43.34
43.43
73,125
-0.09(-0.21%)
Sep 05, 2017
44.87
45.06
43.24
43.52
83,938
-1.44(-3.21%)
Sep 01, 2017
45.11
45.29
44.87
44.97
42,066
-0.14(-0.31%)
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%)
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
.