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, 2017
48.97
49.44
48.55
49.11
82,895
+0.19(+0.38%)
Jul 28, 2017
48.93
49.35
47.90
48.93
29,273
-0.19(-0.38%)
Jul 27, 2017
49.63
49.95
48.79
49.11
51,553
-0.37(-0.75%)
Jul 26, 2017
49.49
49.63
48.69
49.49
90,199
+0.05(+0.09%)
Jul 25, 2017
49.72
49.77
49.30
49.44
53,393
-0.05(-0.09%)
Jul 24, 2017
49.16
49.58
49.02
49.49
39,762
+0.00(+0.00%)
Jul 21, 2017
50.56
50.56
47.93
49.49
128,008
-0.33(-0.65%)
Jul 20, 2017
50.51
49.67
49.81
69,195
+0.14(+0.28%)
Jul 19, 2017
49.35
49.95
49.16
49.67
40,802
+0.42(+0.85%)
Jul 18, 2017
49.39
49.44
49.02
49.25
36,565
-0.28(-0.56%)
Jul 17, 2017
49.39
49.77
49.11
49.53
100,823
+0.19(+0.38%)
Jul 14, 2017
48.79
49.49
47.76
49.35
59,984
+0.47(+0.95%)
Jul 13, 2017
49.30
49.35
48.27
48.88
132,099
-0.33(-0.66%)
Jul 12, 2017
49.21
49.58
48.67
49.21
62,021
+0.33(+0.67%)
Jul 11, 2017
47.72
49.02
47.34
48.88
91,364
+1.16(+2.44%)
Jul 10, 2017
47.67
48.14
47.39
47.72
168,844
-0.19(-0.39%)
Jul 07, 2017
47.90
48.41
47.48
47.90
74,742
+0.33(+0.69%)
Jul 06, 2017
48.00
48.27
47.39
47.58
66,931
-0.61(-1.26%)
Jul 05, 2017
48.60
48.93
48.09
48.18
30,171
-0.47(-0.96%)
Jul 03, 2017
49.21
47.95
48.65
51,926
+0.37(+0.77%)
Jun 30, 2017
48.09
48.65
47.95
48.27
54,861
+0.00(+0.00%)
Jun 29, 2017
48.88
48.88
47.90
48.27
76,752
-0.33(-0.67%)
Jun 28, 2017
47.81
48.65
47.20
48.60
125,877
+1.35(+2.86%)
Jun 27, 2017
47.95
48.00
47.06
47.25
115,032
-0.75(-1.55%)
Jun 26, 2017
49.21
49.72
47.90
48.00
101,586
-0.89(-1.81%)
Jun 23, 2017
48.65
49.81
48.32
48.88
1,019,252
+0.19(+0.38%)
Jun 22, 2017
50.42
50.42
48.60
48.69
89,289
-1.58(-3.15%)
Jun 21, 2017
50.70
51.16
50.19
50.28
94,818
-0.09(-0.18%)
Jun 20, 2017
50.70
51.44
50.23
50.37
138,235
-0.42(-0.82%)
Jun 19, 2017
50.14
51.16
49.86
50.79
81,718
+1.20(+2.43%)
Jun 16, 2017
49.77
50.28
49.31
49.58
151,983
-0.46(-0.93%)
Jun 15, 2017
49.68
50.97
49.31
50.05
456,794
-0.09(-0.18%)
Jun 14, 2017
50.42
50.51
50.00
50.14
73,710
-0.28(-0.55%)
Jun 13, 2017
50.51
50.56
49.91
50.42
122,509
+0.05(+0.09%)
Jun 12, 2017
50.56
50.74
49.82
50.37
93,804
-0.32(-0.64%)
Jun 09, 2017
50.46
51.11
50.19
50.70
67,746
+0.05(+0.09%)
Jun 08, 2017
49.44
50.70
49.03
50.65
58,823
+1.07(+2.15%)
Jun 07, 2017
49.35
50.09
49.03
49.58
194,534
+0.42(+0.85%)
Jun 06, 2017
48.24
49.49
48.05
49.17
73,676
+0.74(+1.53%)
Jun 05, 2017
49.12
49.35
48.43
48.43
46,625
-0.88(-1.79%)
Jun 02, 2017
48.84
49.72
48.80
49.31
112,836
+0.37(+0.76%)
Jun 01, 2017
48.38
49.12
48.17
48.94
119,488
+0.88(+1.83%)
May 31, 2017
48.52
48.52
47.68
48.05
63,673
-0.46(-0.96%)
May 30, 2017
48.66
48.84
48.19
48.52
70,546
-0.32(-0.66%)
May 26, 2017
49.58
49.58
48.56
48.84
73,824
-0.74(-1.50%)
May 25, 2017
49.86
49.95
49.26
49.58
86,063
-0.28(-0.56%)
May 24, 2017
50.14
50.51
49.72
49.86
83,452
-0.05(-0.09%)
May 23, 2017
50.05
50.19
49.24
49.91
72,477
+0.05(+0.09%)
May 22, 2017
49.58
50.00
49.21
49.86
82,255
+0.42(+0.84%)
May 19, 2017
48.56
49.44
48.05
49.44
138,804
+0.93(+1.91%)
May 18, 2017
48.24
48.61
47.92
48.52
88,584
+0.46(+0.96%)
May 17, 2017
48.10
48.38
47.64
48.05
114,367
-0.32(-0.67%)
May 16, 2017
48.61
48.84
48.29
48.38
106,655
-0.42(-0.85%)
May 15, 2017
48.94
49.12
47.78
48.80
97,972
-0.32(-0.66%)
May 12, 2017
47.92
49.26
47.59
49.12
109,724
+1.25(+2.61%)
May 11, 2017
47.31
48.52
46.94
47.87
141,996
+0.51(+1.08%)
May 10, 2017
46.62
48.15
46.53
47.36
196,634
+0.05(+0.10%)
May 09, 2017
43.51
47.59
43.14
47.31
799,094
+4.40(+10.26%)
May 08, 2017
43.00
43.88
42.73
42.91
81,544
-0.05(-0.11%)
May 05, 2017
42.86
43.28
42.59
42.96
41,592
+0.23(+0.54%)
May 04, 2017
42.82
44.72
42.54
42.73
68,102
+0.14(+0.33%)
May 03, 2017
42.45
42.68
41.98
42.59
137,744
-0.05(-0.11%)
May 02, 2017
43.10
43.37
42.45
42.63
68,666
-0.51(-1.18%)
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
.