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, 2019
57.42
58.01
55.68
56.22
256,032
-1.40(-2.42%)
Jul 30, 2019
55.33
57.71
55.33
57.61
283,350
+2.23(+4.03%)
Jul 29, 2019
55.32
56.34
55.32
55.38
227,725
-0.09(-0.16%)
Jul 26, 2019
55.16
55.75
54.70
55.47
102,596
+0.48(+0.87%)
Jul 25, 2019
55.23
55.33
54.56
54.99
132,706
-0.29(-0.53%)
Jul 24, 2019
54.34
55.51
54.00
55.28
151,248
+1.06(+1.96%)
Jul 23, 2019
54.16
54.47
53.65
54.22
152,503
+0.27(+0.51%)
Jul 22, 2019
53.73
54.14
53.58
53.94
123,534
+0.29(+0.55%)
Jul 19, 2019
54.04
54.57
53.62
53.65
113,152
-0.64(-1.19%)
Jul 18, 2019
54.48
54.53
53.91
54.30
62,360
-0.25(-0.47%)
Jul 17, 2019
54.44
54.92
53.53
54.55
106,527
+0.01(+0.02%)
Jul 16, 2019
54.56
54.96
54.19
54.54
116,324
-0.17(-0.30%)
Jul 15, 2019
54.92
54.95
54.22
54.71
81,566
-0.15(-0.27%)
Jul 12, 2019
54.50
55.21
54.19
54.85
96,446
+0.36(+0.66%)
Jul 11, 2019
54.75
55.77
54.11
54.49
176,511
-0.21(-0.39%)
Jul 10, 2019
55.36
55.79
54.54
54.71
89,249
-0.35(-0.64%)
Jul 09, 2019
55.30
55.30
54.77
55.06
93,806
-0.35(-0.63%)
Jul 08, 2019
56.25
56.25
55.28
55.41
127,637
-1.03(-1.83%)
Jul 05, 2019
56.69
56.74
55.53
56.44
89,784
-0.60(-1.06%)
Jul 03, 2019
56.50
57.10
56.39
57.05
34,950
+0.52(+0.91%)
Jul 02, 2019
56.84
57.04
55.91
56.53
130,813
-0.73(-1.28%)
Jul 01, 2019
57.56
57.99
56.59
57.26
148,667
+0.16(+0.27%)
Jun 28, 2019
56.30
57.53
55.95
57.11
361,802
+0.74(+1.32%)
Jun 27, 2019
56.69
57.32
56.18
56.36
147,920
-0.40(-0.70%)
Jun 26, 2019
55.62
56.93
55.41
56.76
169,517
+1.12(+2.02%)
Jun 25, 2019
55.31
56.03
54.31
55.64
144,015
+0.29(+0.53%)
Jun 24, 2019
55.61
56.80
55.14
55.35
169,945
-0.26(-0.47%)
Jun 21, 2019
54.27
56.84
52.81
55.61
662,415
+1.18(+2.17%)
Jun 20, 2019
54.74
55.03
54.19
54.43
133,212
-0.15(-0.27%)
Jun 19, 2019
54.19
54.63
53.61
54.58
67,637
+0.49(+0.90%)
Jun 18, 2019
54.00
54.76
53.52
54.09
157,768
+0.12(+0.22%)
Jun 17, 2019
53.63
54.37
53.19
53.97
125,413
+0.37(+0.69%)
Jun 14, 2019
53.44
53.71
52.77
53.60
75,228
+0.08(+0.14%)
Jun 13, 2019
53.94
54.10
53.37
53.53
61,970
-0.28(-0.52%)
Jun 12, 2019
54.01
54.20
53.68
53.81
78,079
-0.23(-0.43%)
Jun 11, 2019
54.09
54.39
53.62
54.04
120,769
+0.18(+0.34%)
Jun 10, 2019
53.99
54.48
53.58
53.86
128,077
+0.03(+0.05%)
Jun 07, 2019
53.76
54.21
53.64
53.83
141,492
+0.16(+0.29%)
Jun 06, 2019
53.54
54.66
53.05
53.67
128,846
+0.11(+0.20%)
Jun 05, 2019
53.61
53.98
52.37
53.56
259,707
+0.16(+0.31%)
Jun 04, 2019
53.60
53.95
53.06
53.40
138,673
+0.26(+0.49%)
Jun 03, 2019
52.68
53.64
52.36
53.14
129,045
+0.49(+0.92%)
May 31, 2019
52.67
53.02
52.28
52.65
110,782
-0.57(-1.08%)
May 30, 2019
53.57
53.95
53.06
53.22
56,800
-0.22(-0.42%)
May 29, 2019
53.60
54.04
52.88
53.45
86,945
-0.23(-0.43%)
May 28, 2019
54.39
54.51
53.62
53.68
117,967
-0.58(-1.07%)
May 24, 2019
54.47
54.68
53.88
54.26
139,740
-0.04(-0.07%)
May 23, 2019
54.72
55.11
54.10
54.30
125,257
-0.98(-1.77%)
May 22, 2019
54.96
55.31
54.20
55.28
79,194
+0.33(+0.60%)
May 21, 2019
54.77
55.39
54.25
54.95
127,298
+0.76(+1.40%)
May 20, 2019
54.43
54.68
53.08
54.20
78,549
-0.41(-0.75%)
May 17, 2019
54.56
54.83
53.78
54.60
143,862
-0.16(-0.30%)
May 16, 2019
54.58
55.52
54.26
54.77
592,151
+0.37(+0.68%)
May 15, 2019
53.55
54.92
53.17
54.40
99,130
+0.49(+0.90%)
May 14, 2019
53.69
53.97
53.22
53.91
87,220
+0.43(+0.80%)
May 13, 2019
55.15
55.19
53.36
53.49
160,116
-2.48(-4.44%)
May 10, 2019
54.96
56.01
54.65
55.97
118,408
+0.81(+1.46%)
May 09, 2019
54.35
55.21
54.07
55.17
66,410
+0.33(+0.60%)
May 08, 2019
56.49
56.67
54.80
54.84
174,363
-2.14(-3.76%)
May 07, 2019
55.79
57.35
54.53
56.98
320,449
+2.41(+4.41%)
May 06, 2019
53.64
54.82
53.30
54.57
118,017
+0.17(+0.32%)
May 03, 2019
53.23
54.60
53.23
54.40
109,030
+1.43(+2.69%)
May 02, 2019
53.01
53.33
52.64
52.97
67,263
-0.14(-0.26%)
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
.