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 (%)
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%)
Jan 02, 2015
66.30
66.94
63.17
64.16
59,932
-2.09(-3.16%)
Dec 31, 2014
67.09
66.26
66.26
66.26
63,076
-0.58(-0.87%)
Dec 30, 2014
66.82
67.10
65.88
66.84
46,449
+0.09(+0.13%)
Dec 29, 2014
66.94
67.32
66.65
66.75
36,612
-0.02(-0.03%)
Dec 26, 2014
66.66
67.26
65.79
66.77
36,581
+0.11(+0.16%)
Dec 24, 2014
66.63
66.66
66.66
66.66
34,992
+0.13(+0.20%)
Dec 23, 2014
65.76
67.14
65.68
66.53
59,036
+0.87(+1.32%)
Dec 22, 2014
64.95
65.81
64.51
65.66
59,929
+0.79(+1.21%)
Dec 19, 2014
64.14
65.28
63.52
64.88
260,260
+0.64(+1.00%)
Dec 18, 2014
63.45
64.59
62.63
64.23
72,067
+1.49(+2.38%)
Dec 17, 2014
61.20
62.83
60.33
62.74
83,656
+1.86(+3.06%)
Dec 16, 2014
60.18
61.53
59.46
60.88
93,024
+0.74(+1.23%)
Dec 15, 2014
59.96
60.79
59.55
60.14
66,814
+0.33(+0.55%)
Dec 12, 2014
59.72
60.34
59.21
59.81
56,174
-0.44(-0.73%)
Dec 11, 2014
59.98
60.88
59.75
60.25
63,783
+0.63(+1.05%)
Dec 10, 2014
60.20
60.94
59.41
59.62
73,372
-1.10(-1.81%)
Dec 09, 2014
58.74
60.95
58.61
60.72
107,676
+1.56(+2.65%)
Dec 08, 2014
59.48
60.09
59.48
59.16
82,986
-0.69(-1.16%)
Dec 05, 2014
58.78
60.65
58.59
59.85
108,223
+1.01(+1.72%)
Dec 04, 2014
58.93
59.30
58.26
58.84
135,696
-0.04(-0.07%)
Dec 03, 2014
58.67
59.32
58.46
58.89
79,149
+0.42(+0.72%)
Dec 02, 2014
57.60
58.77
57.34
58.46
77,430
+0.89(+1.54%)
Dec 01, 2014
58.43
58.43
57.57
57.58
61,359
-0.74(-1.27%)
Nov 28, 2014
58.91
60.15
58.24
58.31
41,521
-0.79(-1.34%)
Nov 26, 2014
59.25
59.10
59.10
59.10
50,958
-0.34(-0.58%)
Nov 25, 2014
58.64
59.98
58.48
59.45
69,851
+0.76(+1.30%)
Nov 24, 2014
58.46
59.03
58.41
58.68
43,686
+0.23(+0.39%)
Nov 21, 2014
59.02
59.70
58.12
58.45
59,139
+0.04(+0.06%)
Nov 20, 2014
57.79
58.65
57.51
58.42
38,634
+0.49(+0.85%)
Nov 19, 2014
58.67
58.89
57.38
57.93
44,302
-0.56(-0.96%)
Nov 18, 2014
58.01
58.88
58.01
58.49
58,761
+0.78(+1.36%)
Nov 17, 2014
58.72
58.91
57.68
57.71
34,492
-0.88(-1.50%)
Nov 14, 2014
58.59
58.96
58.38
58.59
44,265
-0.04(-0.08%)
Nov 13, 2014
58.95
59.09
58.35
58.63
43,788
-0.27(-0.46%)
Nov 12, 2014
58.30
59.13
56.36
58.90
101,516
+0.38(+0.65%)
Nov 11, 2014
58.90
59.13
57.72
58.52
102,968
-0.14(-0.24%)
Nov 10, 2014
58.76
59.12
58.41
58.67
102,968
-0.24(-0.40%)
Nov 07, 2014
58.88
59.24
58.45
58.90
69,891
-0.19(-0.33%)
Nov 06, 2014
59.01
59.47
58.85
59.10
55,384
+0.09(+0.15%)
Nov 05, 2014
59.17
59.25
58.55
59.01
71,860
+0.41(+0.71%)
Nov 04, 2014
57.87
58.81
57.59
58.59
66,201
+0.57(+0.98%)
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
.