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 (%)
Oct 31, 2014
58.71
58.80
57.16
58.03
117,391
+0.45(+0.78%)
Oct 30, 2014
56.66
58.34
54.68
57.58
106,049
+0.67(+1.17%)
Oct 29, 2014
58.01
58.02
56.32
56.92
117,673
-1.96(-3.33%)
Oct 28, 2014
58.11
59.10
58.08
58.88
127,728
+0.87(+1.50%)
Oct 27, 2014
57.80
58.27
57.88
58.01
84,204
+0.12(+0.21%)
Oct 24, 2014
57.93
58.38
57.58
57.88
59,247
+0.04(+0.08%)
Oct 23, 2014
57.29
59.78
56.96
57.84
83,735
+1.33(+2.35%)
Oct 22, 2014
59.71
59.71
56.13
56.51
165,931
-4.13(-6.81%)
Oct 21, 2014
60.01
61.13
59.53
60.64
75,758
+0.69(+1.14%)
Oct 20, 2014
60.22
60.22
58.81
59.96
81,989
-0.44(-0.73%)
Oct 17, 2014
61.22
61.22
59.90
60.40
79,817
+0.02(+0.03%)
Oct 16, 2014
58.26
60.81
58.26
60.38
68,990
+1.50(+2.55%)
Oct 15, 2014
59.40
60.21
58.21
58.88
120,086
-1.33(-2.21%)
Oct 14, 2014
60.56
61.75
59.57
60.20
78,551
+0.25(+0.43%)
Oct 13, 2014
59.35
61.05
59.05
59.95
54,675
+0.84(+1.41%)
Oct 10, 2014
60.34
61.03
58.81
59.11
80,978
-1.58(-2.61%)
Oct 09, 2014
61.87
62.32
60.59
60.70
57,818
-1.36(-2.20%)
Oct 08, 2014
60.66
62.12
60.47
62.06
66,945
+1.22(+2.01%)
Oct 07, 2014
61.00
61.12
60.28
60.84
76,833
-0.41(-0.67%)
Oct 06, 2014
61.45
61.89
60.94
61.25
60,788
-0.20(-0.33%)
Oct 03, 2014
61.03
61.96
61.03
61.45
64,897
+0.84(+1.38%)
Oct 02, 2014
59.67
61.14
59.54
60.62
70,809
+0.86(+1.44%)
Oct 01, 2014
60.13
60.48
59.58
59.76
75,887
-0.25(-0.42%)
Sep 30, 2014
60.24
60.45
59.56
60.01
97,876
-0.20(-0.34%)
Sep 29, 2014
59.82
60.80
59.64
60.21
55,042
-0.22(-0.36%)
Sep 26, 2014
60.07
60.69
59.81
60.43
47,440
+0.57(+0.95%)
Sep 25, 2014
60.42
60.45
59.50
59.86
68,134
-0.82(-1.35%)
Sep 24, 2014
59.29
60.98
59.29
60.68
60,831
+1.55(+2.62%)
Sep 23, 2014
58.67
59.39
58.38
59.13
68,025
+0.53(+0.90%)
Sep 22, 2014
58.59
59.11
58.25
58.60
42,821
-0.21(-0.36%)
Sep 19, 2014
59.43
59.92
58.73
58.81
107,751
-0.52(-0.87%)
Sep 18, 2014
59.40
59.59
58.94
59.33
58,868
-0.01(-0.01%)
Sep 17, 2014
59.71
60.20
59.03
59.34
40,590
-0.18(-0.31%)
Sep 16, 2014
60.70
60.79
59.35
59.53
91,003
-1.48(-2.42%)
Sep 15, 2014
61.10
61.16
60.75
61.00
68,431
-0.15(-0.24%)
Sep 12, 2014
61.54
61.54
60.81
61.15
65,520
-0.39(-0.63%)
Sep 11, 2014
60.78
61.64
60.70
61.54
63,426
+0.41(+0.68%)
Sep 10, 2014
60.97
61.29
60.41
61.13
94,724
+0.26(+0.43%)
Sep 09, 2014
61.06
61.12
60.58
60.86
58,920
-0.26(-0.43%)
Sep 08, 2014
61.43
61.62
60.90
61.13
73,482
-0.60(-0.98%)
Sep 05, 2014
61.57
62.02
61.46
61.73
29,604
-0.11(-0.18%)
Sep 04, 2014
62.15
62.50
61.77
61.84
152,729
-0.17(-0.27%)
Sep 03, 2014
62.36
62.52
61.82
62.01
121,344
+0.11(+0.17%)
Sep 02, 2014
62.37
62.41
61.80
61.91
66,344
-0.32(-0.51%)
Aug 29, 2014
62.16
62.22
62.22
62.22
71,627
+0.06(+0.10%)
Aug 28, 2014
61.73
62.29
61.39
62.16
35,778
-0.03(-0.06%)
Aug 27, 2014
62.59
62.69
61.98
62.19
37,739
-0.18(-0.29%)
Aug 26, 2014
62.59
62.70
62.35
62.38
43,121
-0.10(-0.15%)
Aug 25, 2014
63.55
63.88
62.24
62.48
45,216
-0.85(-1.34%)
Aug 22, 2014
63.26
63.69
62.90
63.32
33,252
-0.20(-0.32%)
Aug 21, 2014
61.96
63.64
61.96
63.53
54,236
+1.32(+2.12%)
Aug 20, 2014
62.48
62.72
62.05
62.20
101,561
-0.53(-0.85%)
Aug 19, 2014
62.76
62.95
62.52
62.74
46,084
-0.20(-0.32%)
Aug 18, 2014
61.29
62.94
61.29
62.94
68,832
+2.00(+3.27%)
Aug 15, 2014
60.51
61.02
60.00
60.94
96,875
+0.97(+1.62%)
Aug 14, 2014
59.93
60.01
59.81
59.97
27,402
-0.18(-0.29%)
Aug 13, 2014
59.38
60.37
59.27
60.15
65,916
+0.91(+1.54%)
Aug 12, 2014
59.28
59.68
58.65
59.24
51,192
-0.46(-0.76%)
Aug 11, 2014
58.77
60.14
58.61
59.69
62,261
+1.03(+1.76%)
Aug 08, 2014
58.28
59.06
57.80
58.66
45,941
+0.41(+0.71%)
Aug 07, 2014
58.64
58.77
57.82
58.25
56,506
-0.03(-0.06%)
Aug 06, 2014
57.83
59.22
56.93
58.28
116,483
-0.43(-0.73%)
Aug 05, 2014
54.88
59.39
54.88
58.71
111,597
+0.14(+0.24%)
Aug 04, 2014
57.85
58.97
57.45
58.57
62,964
+1.02(+1.78%)
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
.