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 (%)
Sep 30, 2013
54.37
55.83
54.37
55.59
56,711
+0.60(+1.10%)
Sep 27, 2013
54.97
55.33
54.59
54.99
0
-0.41(-0.75%)
Sep 26, 2013
55.44
55.63
54.66
55.40
56,241
-0.08(-0.14%)
Sep 25, 2013
55.68
56.03
55.31
55.48
29,908
+0.03(+0.05%)
Sep 24, 2013
55.50
56.56
55.10
55.45
49,089
+0.08(+0.14%)
Sep 23, 2013
54.89
55.83
54.74
55.38
40,208
+0.44(+0.80%)
Sep 20, 2013
53.74
55.35
53.74
54.93
0
+1.47(+2.75%)
Sep 19, 2013
53.60
53.89
53.24
53.47
38,866
+0.03(+0.05%)
Sep 18, 2013
53.03
53.67
52.70
53.44
0
+0.43(+0.81%)
Sep 17, 2013
52.33
53.16
52.11
53.01
0
+0.82(+1.57%)
Sep 16, 2013
51.40
52.47
51.12
52.19
0
+1.07(+2.10%)
Sep 13, 2013
51.48
51.67
50.15
51.12
0
-0.36(-0.70%)
Sep 12, 2013
52.05
52.28
51.29
51.48
0
-0.52(-1.00%)
Sep 11, 2013
51.99
52.27
51.46
52.00
0
+0.03(+0.07%)
Sep 10, 2013
51.89
52.08
51.06
51.96
142,109
+0.16(+0.32%)
Sep 09, 2013
51.92
52.17
51.58
51.80
0
+0.09(+0.17%)
Sep 06, 2013
52.06
52.29
51.12
51.71
0
+0.00(+0.00%)
Sep 05, 2013
52.32
52.81
51.61
51.71
0
-0.82(-1.55%)
Sep 04, 2013
52.27
52.81
52.27
52.53
0
+0.30(+0.58%)
Sep 03, 2013
52.27
52.79
51.73
52.23
0
+0.51(+0.98%)
Aug 30, 2013
52.01
52.51
51.59
51.72
0
-0.51(-0.97%)
Aug 29, 2013
51.41
52.99
51.41
52.23
65,586
+0.70(+1.37%)
Aug 28, 2013
51.05
51.78
51.05
51.52
0
+0.25(+0.49%)
Aug 27, 2013
50.73
51.87
50.73
51.28
73,916
-0.29(-0.57%)
Aug 26, 2013
51.58
51.75
51.49
51.57
0
-0.06(-0.12%)
Aug 23, 2013
51.83
51.92
51.49
51.63
0
-0.16(-0.32%)
Aug 22, 2013
51.63
52.01
51.32
51.79
44,809
+0.30(+0.58%)
Aug 21, 2013
51.92
52.22
51.48
51.49
0
-0.72(-1.38%)
Aug 20, 2013
51.71
52.37
51.65
52.21
41,383
+0.51(+0.98%)
Aug 19, 2013
51.75
52.69
51.67
51.71
84,907
-0.04(-0.08%)
Aug 16, 2013
50.62
51.76
50.03
51.75
0
+0.87(+1.71%)
Aug 15, 2013
52.04
52.56
50.85
50.88
68,751
-1.84(-3.49%)
Aug 14, 2013
52.90
53.26
52.60
52.72
53,665
-0.20(-0.37%)
Aug 13, 2013
52.73
53.11
52.26
52.92
79,971
+0.38(+0.72%)
Aug 12, 2013
51.39
52.62
51.39
52.54
44,515
+0.52(+0.99%)
Aug 09, 2013
52.65
52.99
52.01
52.02
43,900
-0.91(-1.72%)
Aug 08, 2013
53.17
53.36
52.81
52.93
76,254
-0.23(-0.44%)
Aug 07, 2013
52.07
53.57
52.07
53.17
122,142
+0.15(+0.28%)
Aug 06, 2013
50.72
53.09
48.76
53.02
100,648
-1.37(-2.51%)
Aug 05, 2013
53.97
55.01
53.97
54.39
66,144
-0.11(-0.21%)
Aug 02, 2013
54.25
55.18
54.25
54.50
41,095
-0.09(-0.16%)
Aug 01, 2013
54.43
54.88
53.90
54.58
69,635
+0.39(+0.71%)
Jul 31, 2013
53.84
54.89
53.84
54.20
0
+0.43(+0.80%)
Jul 30, 2013
53.79
54.03
53.61
53.77
0
+0.33(+0.61%)
Jul 29, 2013
53.86
54.40
53.39
53.44
0
-0.42(-0.78%)
Jul 26, 2013
54.24
54.69
53.73
53.86
0
-0.86(-1.57%)
Jul 25, 2013
54.40
55.08
54.40
54.72
0
+0.41(+0.76%)
Jul 24, 2013
55.17
55.56
54.28
54.31
0
-0.70(-1.28%)
Jul 23, 2013
55.87
56.11
54.87
55.01
0
-0.70(-1.25%)
Jul 22, 2013
54.69
55.74
54.65
55.71
0
+0.71(+1.30%)
Jul 19, 2013
55.02
55.35
54.53
55.00
0
-0.34(-0.62%)
Jul 18, 2013
54.58
55.44
54.40
55.34
0
+0.52(+0.94%)
Jul 17, 2013
54.84
55.40
54.60
54.83
30,560
+0.15(+0.27%)
Jul 16, 2013
54.28
54.71
53.86
54.68
0
+0.29(+0.54%)
Jul 15, 2013
53.73
54.68
53.49
54.39
0
+0.51(+0.94%)
Jul 12, 2013
53.84
54.53
53.62
53.88
0
-0.17(-0.32%)
Jul 11, 2013
53.18
54.16
52.75
54.05
0
+1.31(+2.48%)
Jul 10, 2013
51.68
53.13
51.35
52.75
0
+0.88(+1.69%)
Jul 09, 2013
50.73
51.90
50.63
51.87
0
+1.24(+2.44%)
Jul 08, 2013
50.24
50.70
50.01
50.63
77,451
+0.27(+0.53%)
Jul 05, 2013
50.24
50.68
49.60
50.36
0
+0.64(+1.30%)
Jul 03, 2013
49.18
49.86
49.12
49.72
0
+0.23(+0.46%)
Jul 02, 2013
49.26
49.86
49.03
49.49
0
+0.04(+0.08%)
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
.