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, 2014
57.91
58.34
57.08
57.77
84,388
-0.92(-1.57%)
Jul 30, 2014
58.65
59.06
58.05
58.69
31,108
+0.51(+0.87%)
Jul 29, 2014
57.82
58.58
57.60
58.19
72,996
+0.33(+0.58%)
Jul 28, 2014
57.51
58.46
57.15
57.85
66,513
+0.29(+0.50%)
Jul 25, 2014
57.55
58.05
57.23
57.56
41,661
-0.54(-0.93%)
Jul 24, 2014
58.33
58.67
57.82
58.11
63,916
+0.12(+0.21%)
Jul 23, 2014
58.35
58.35
57.60
57.98
35,810
-0.07(-0.12%)
Jul 22, 2014
57.85
58.58
57.59
58.05
37,528
+0.26(+0.45%)
Jul 21, 2014
57.69
58.01
57.51
57.79
71,449
-0.13(-0.23%)
Jul 18, 2014
55.80
58.03
55.80
57.92
74,644
+1.83(+3.26%)
Jul 17, 2014
56.55
56.74
55.87
56.09
68,428
-0.68(-1.20%)
Jul 16, 2014
56.97
57.22
55.62
56.78
60,315
+0.04(+0.08%)
Jul 15, 2014
58.85
59.01
56.61
56.73
90,919
-1.93(-3.30%)
Jul 14, 2014
59.01
59.50
58.34
58.67
77,711
+0.55(+0.95%)
Jul 11, 2014
57.40
58.47
56.59
58.12
38,166
+0.42(+0.72%)
Jul 10, 2014
57.63
58.54
52.50
57.70
48,597
-1.10(-1.87%)
Jul 09, 2014
58.88
59.45
58.68
58.80
40,702
-0.09(-0.15%)
Jul 08, 2014
59.63
59.74
58.54
58.89
69,023
-1.16(-1.92%)
Jul 07, 2014
60.97
61.25
59.54
60.04
85,978
-1.44(-2.35%)
Jul 03, 2014
61.12
61.49
61.49
61.49
58,489
+0.40(+0.66%)
Jul 02, 2014
60.82
61.77
60.82
61.08
77,881
+0.04(+0.06%)
Jul 01, 2014
59.28
61.55
59.28
61.05
88,551
+1.73(+2.92%)
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%)
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
.