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 (%)
Jun 30, 2014
58.92
59.69
58.13
59.31
67,837
+0.09(+0.15%)
Jun 27, 2014
57.92
59.60
56.62
59.23
213,886
+0.73(+1.24%)
Jun 26, 2014
58.80
58.80
50.79
58.50
59,159
-0.45(-0.76%)
Jun 25, 2014
58.67
59.34
57.76
58.95
36,496
-0.18(-0.31%)
Jun 24, 2014
59.46
59.79
58.94
59.13
81,589
-0.29(-0.49%)
Jun 23, 2014
58.96
59.52
58.49
59.42
63,922
+0.58(+0.98%)
Jun 20, 2014
59.42
59.49
58.41
58.84
127,808
-0.44(-0.75%)
Jun 19, 2014
59.44
60.37
58.83
59.28
38,937
+0.05(+0.08%)
Jun 18, 2014
58.84
59.41
58.37
59.24
60,519
+0.64(+1.09%)
Jun 17, 2014
57.98
58.77
57.37
58.60
63,950
+0.70(+1.21%)
Jun 16, 2014
58.28
59.08
57.51
57.90
89,281
-0.65(-1.11%)
Jun 13, 2014
58.68
59.14
57.23
58.54
55,789
+0.14(+0.24%)
Jun 12, 2014
58.55
58.99
57.86
58.40
55,066
-0.19(-0.33%)
Jun 11, 2014
58.87
59.14
58.03
58.60
71,142
-0.47(-0.80%)
Jun 10, 2014
59.10
59.23
58.48
59.07
80,636
+0.13(+0.22%)
Jun 06, 2014
58.95
59.30
58.39
58.94
62,835
+0.38(+0.65%)
Jun 05, 2014
56.92
58.70
56.75
58.55
49,724
+1.46(+2.56%)
Jun 04, 2014
56.68
57.45
56.06
57.09
61,722
+0.37(+0.66%)
Jun 03, 2014
57.08
57.12
55.68
56.71
62,530
-0.51(-0.88%)
Jun 02, 2014
57.65
57.69
56.51
57.22
48,440
-0.47(-0.82%)
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%)
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
.