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 29, 2016
42.52
43.45
42.52
43.19
334,500
-0.26(-0.61%)
Jul 28, 2016
43.49
43.68
43.29
43.46
94,109
+0.04(+0.08%)
Jul 27, 2016
43.07
43.63
42.55
43.42
168,956
+0.52(+1.21%)
Jul 26, 2016
42.71
43.25
42.35
42.90
123,069
+0.28(+0.66%)
Jul 25, 2016
42.09
42.70
41.88
42.62
190,450
+0.46(+1.10%)
Jul 22, 2016
42.05
42.21
41.55
42.16
154,208
+0.23(+0.54%)
Jul 21, 2016
42.23
42.76
41.74
41.93
147,287
-0.42(-0.99%)
Jul 20, 2016
41.96
42.50
41.69
42.35
109,189
+0.34(+0.80%)
Jul 19, 2016
42.15
42.26
41.64
42.01
195,856
-0.10(-0.24%)
Jul 18, 2016
41.81
42.39
41.47
42.11
129,216
+0.30(+0.72%)
Jul 15, 2016
41.66
44.12
40.82
41.81
113,420
+0.46(+1.10%)
Jul 14, 2016
41.89
42.11
41.34
41.35
141,598
-0.29(-0.70%)
Jul 13, 2016
41.89
42.23
41.12
41.65
141,879
-0.08(-0.20%)
Jul 12, 2016
41.07
41.81
40.94
41.73
113,742
+1.07(+2.64%)
Jul 11, 2016
40.23
40.76
39.97
40.65
151,181
+0.69(+1.73%)
Jul 08, 2016
39.97
40.06
39.60
39.96
227,139
+0.40(+1.01%)
Jul 07, 2016
39.87
40.15
39.34
39.56
140,583
+0.15(+0.39%)
Jul 05, 2016
40.25
40.25
39.08
39.41
87,363
-0.80(-1.99%)
Jul 01, 2016
40.06
40.21
40.21
40.21
101,241
+0.28(+0.71%)
Jun 30, 2016
39.52
39.52
39.11
39.92
139,768
+0.54(+1.36%)
Jun 29, 2016
40.18
40.29
39.19
39.39
148,972
-0.47(-1.19%)
Jun 28, 2016
39.13
40.51
39.13
39.86
194,076
+1.08(+2.79%)
Jun 27, 2016
39.89
39.89
38.50
38.78
244,670
-1.61(-3.99%)
Jun 24, 2016
39.94
40.61
39.34
40.39
250,858
-1.02(-2.46%)
Jun 23, 2016
41.96
42.29
41.24
41.41
157,549
+0.66(+1.63%)
Jun 22, 2016
40.49
40.84
40.13
40.74
182,031
+0.14(+0.34%)
Jun 21, 2016
40.93
41.22
40.31
40.61
213,131
-0.61(-1.48%)
Jun 20, 2016
41.90
42.72
41.19
41.22
279,013
-0.22(-0.53%)
Jun 17, 2016
40.95
41.68
40.09
41.44
993,567
+1.19(+2.96%)
Jun 16, 2016
38.69
40.39
38.27
40.24
382,078
+1.45(+3.73%)
Jun 15, 2016
38.67
39.28
38.61
38.80
360,011
+0.28(+0.73%)
Jun 14, 2016
38.26
38.67
37.69
38.52
672,689
+0.10(+0.26%)
Jun 13, 2016
38.29
38.88
38.13
38.42
429,947
-0.18(-0.47%)
Jun 10, 2016
38.70
38.89
38.31
38.60
3,328,552
-0.16(-0.42%)
Jun 09, 2016
39.72
39.72
37.73
38.76
1,065,670
-1.04(-2.61%)
Jun 08, 2016
43.86
43.86
39.36
39.80
1,298,223
-5.02(-11.20%)
Jun 07, 2016
43.53
45.12
43.31
44.82
110,706
+1.10(+2.52%)
Jun 06, 2016
43.28
43.82
43.02
43.71
183,315
+0.40(+0.92%)
Jun 03, 2016
43.40
43.60
42.87
43.32
92,197
-0.12(-0.27%)
Jun 02, 2016
43.20
43.70
43.20
43.43
116,992
+0.00(+0.00%)
Jun 01, 2016
43.03
43.69
42.68
43.43
108,383
+0.21(+0.48%)
May 31, 2016
43.68
43.92
43.15
43.23
134,515
-0.45(-1.04%)
May 27, 2016
44.69
43.68
43.68
43.68
63,030
+0.32(+0.73%)
May 26, 2016
43.90
43.90
43.35
43.36
41,954
-0.10(-0.23%)
May 25, 2016
43.51
43.96
43.22
43.46
50,246
-0.04(-0.08%)
May 24, 2016
42.45
43.83
42.45
43.50
106,970
+1.38(+3.29%)
May 23, 2016
42.47
42.83
42.01
42.11
163,103
-0.36(-0.85%)
May 20, 2016
42.02
42.49
40.68
42.48
87,487
+0.76(+1.82%)
May 19, 2016
42.36
43.53
41.27
41.72
92,344
-0.90(-2.12%)
May 18, 2016
42.01
43.22
41.78
42.62
82,251
+0.48(+1.14%)
May 17, 2016
43.82
43.90
41.73
42.14
125,895
-1.75(-4.00%)
May 16, 2016
43.25
44.24
43.10
43.90
141,880
+0.95(+2.21%)
May 13, 2016
43.10
43.52
42.70
42.95
99,936
-0.35(-0.81%)
May 12, 2016
42.90
44.58
42.41
43.30
166,999
+0.73(+1.72%)
May 11, 2016
46.75
48.11
42.13
42.57
625,135
-8.39(-16.47%)
May 10, 2016
50.72
51.16
48.73
50.96
72,684
+0.34(+0.68%)
May 09, 2016
50.86
51.16
50.33
50.61
73,233
-0.41(-0.80%)
May 06, 2016
50.40
51.09
50.01
51.02
86,589
+0.25(+0.50%)
May 05, 2016
50.72
51.04
50.22
50.77
67,112
+0.40(+0.79%)
May 04, 2016
49.57
50.71
49.57
50.37
70,784
-0.26(-0.52%)
May 03, 2016
50.59
51.48
50.06
50.63
64,656
-0.52(-1.01%)
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
.