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 (%)
Mar 31, 2015
66.25
67.35
66.25
67.10
63,010
+0.36(+0.54%)
Mar 30, 2015
66.26
67.11
66.26
66.73
68,546
+0.83(+1.27%)
Mar 27, 2015
66.02
66.30
65.14
65.90
77,777
-0.28(-0.43%)
Mar 26, 2015
66.29
66.53
65.54
66.18
52,123
-0.26(-0.39%)
Mar 25, 2015
68.13
68.60
66.33
66.44
71,452
-1.70(-2.50%)
Mar 24, 2015
68.23
68.64
67.83
68.14
50,374
-0.09(-0.13%)
Mar 23, 2015
67.60
68.60
67.55
68.23
53,017
+0.48(+0.71%)
Mar 20, 2015
66.46
68.06
66.33
67.75
112,508
+1.39(+2.10%)
Mar 19, 2015
65.57
66.40
65.31
66.36
56,926
+0.45(+0.69%)
Mar 18, 2015
64.77
66.40
64.53
65.91
64,098
+0.76(+1.17%)
Mar 17, 2015
64.75
65.20
64.13
65.15
64,646
+0.42(+0.64%)
Mar 16, 2015
64.23
64.75
63.87
64.73
59,890
+1.15(+1.81%)
Mar 13, 2015
63.42
63.70
61.62
63.58
44,705
+0.28(+0.45%)
Mar 12, 2015
61.02
63.37
61.02
63.29
65,722
+2.80(+4.63%)
Mar 11, 2015
62.26
63.16
59.92
60.49
115,685
-1.89(-3.03%)
Mar 10, 2015
62.50
62.75
61.81
62.38
88,946
-0.54(-0.86%)
Mar 09, 2015
62.60
63.24
62.28
62.92
55,460
+0.56(+0.89%)
Mar 06, 2015
62.70
63.31
62.24
62.36
67,025
-0.99(-1.56%)
Mar 05, 2015
63.62
63.86
62.26
63.35
65,630
+0.06(+0.10%)
Mar 04, 2015
63.28
64.04
62.57
63.29
70,968
-0.44(-0.69%)
Mar 03, 2015
64.26
64.33
63.39
63.73
47,497
-0.91(-1.41%)
Mar 02, 2015
64.09
64.85
63.72
64.64
66,980
+0.66(+1.04%)
Feb 27, 2015
63.99
64.43
63.86
63.98
60,221
+0.17(+0.26%)
Feb 26, 2015
63.36
64.42
63.36
63.81
67,744
+0.16(+0.25%)
Feb 25, 2015
63.14
63.73
62.76
63.65
51,571
+0.50(+0.80%)
Feb 24, 2015
63.09
63.54
62.48
63.15
66,638
+0.22(+0.35%)
Feb 23, 2015
63.59
63.59
62.23
62.93
86,733
-0.71(-1.11%)
Feb 20, 2015
63.98
63.98
62.94
63.63
45,063
-0.14(-0.22%)
Feb 19, 2015
63.79
64.38
63.16
63.77
47,151
-0.25(-0.39%)
Feb 18, 2015
63.24
64.12
63.22
64.02
38,686
+0.70(+1.10%)
Feb 17, 2015
63.66
63.90
62.48
63.32
45,820
-0.51(-0.80%)
Feb 13, 2015
63.87
63.84
63.84
63.84
76,779
-0.10(-0.15%)
Feb 12, 2015
63.20
63.95
63.00
63.93
52,746
+0.77(+1.22%)
Feb 11, 2015
62.41
63.70
62.41
63.16
30,754
+0.63(+1.00%)
Feb 10, 2015
62.50
63.03
61.68
62.54
81,726
+0.68(+1.10%)
Feb 09, 2015
62.41
63.22
61.37
61.86
117,310
-0.78(-1.24%)
Feb 06, 2015
62.36
63.16
62.32
62.63
77,783
+0.37(+0.60%)
Feb 05, 2015
61.50
62.70
60.92
62.26
151,839
+0.89(+1.45%)
Feb 04, 2015
60.89
61.85
60.65
61.37
85,462
+0.09(+0.14%)
Feb 03, 2015
66.30
66.55
60.44
61.28
159,274
-2.75(-4.29%)
Feb 02, 2015
63.84
64.03
62.52
64.03
67,270
+0.20(+0.32%)
Jan 30, 2015
63.54
63.73
62.66
63.83
77,283
-0.19(-0.29%)
Jan 29, 2015
63.82
64.51
63.12
64.01
57,857
+0.53(+0.83%)
Jan 28, 2015
64.62
65.88
62.97
63.48
79,449
-1.19(-1.84%)
Jan 27, 2015
64.65
64.99
64.14
64.67
75,551
-0.59(-0.91%)
Jan 26, 2015
65.06
65.35
64.45
65.27
78,400
+0.01(+0.01%)
Jan 23, 2015
66.35
66.35
65.13
65.26
52,667
-0.92(-1.39%)
Jan 22, 2015
66.03
66.23
65.15
66.18
80,883
+0.38(+0.58%)
Jan 21, 2015
64.22
65.90
64.22
65.80
52,692
+1.27(+1.97%)
Jan 20, 2015
64.46
64.90
63.43
64.52
40,789
+0.25(+0.38%)
Jan 16, 2015
62.93
64.41
62.52
64.28
60,733
+1.12(+1.78%)
Jan 15, 2015
64.90
65.12
62.91
63.16
47,042
-1.56(-2.42%)
Jan 14, 2015
63.90
64.99
63.64
64.72
57,760
+0.11(+0.18%)
Jan 13, 2015
64.73
66.23
63.54
64.60
69,061
+0.55(+0.85%)
Jan 12, 2015
64.40
64.81
63.56
64.06
67,959
-0.40(-0.62%)
Jan 09, 2015
64.41
64.75
63.54
64.45
61,118
-0.03(-0.04%)
Jan 08, 2015
64.15
65.93
64.15
64.48
103,097
+0.82(+1.29%)
Jan 07, 2015
63.11
64.26
62.02
63.66
79,353
+0.86(+1.36%)
Jan 06, 2015
63.34
64.02
61.50
62.80
120,184
-0.64(-1.02%)
Jan 05, 2015
63.67
64.48
63.12
63.45
79,890
-0.72(-1.11%)
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
.