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, 2018
46.40
46.74
45.19
45.39
78,410
-0.53(-1.15%)
Oct 30, 2018
45.96
46.78
45.40
45.92
110,045
-0.05(-0.10%)
Oct 29, 2018
47.59
47.62
45.69
45.97
117,770
-1.06(-2.26%)
Oct 26, 2018
47.09
48.52
46.18
47.03
167,847
-0.59(-1.25%)
Oct 25, 2018
48.59
49.51
47.52
47.62
96,174
-0.71(-1.47%)
Oct 24, 2018
49.23
49.94
48.25
48.33
59,073
-0.89(-1.81%)
Oct 23, 2018
50.06
50.17
48.92
49.22
106,574
-1.37(-2.71%)
Oct 22, 2018
50.81
51.78
50.17
50.60
149,818
+0.03(+0.06%)
Oct 19, 2018
50.91
51.49
50.03
50.57
67,598
-0.34(-0.66%)
Oct 18, 2018
51.67
51.78
50.74
50.90
46,388
-0.91(-1.76%)
Oct 17, 2018
51.30
52.11
51.30
51.81
58,888
+0.42(+0.82%)
Oct 16, 2018
49.70
51.57
48.94
51.39
59,748
+1.94(+3.92%)
Oct 15, 2018
48.74
50.06
48.74
49.45
68,251
+0.75(+1.54%)
Oct 12, 2018
50.14
50.28
48.33
48.71
86,897
-0.69(-1.40%)
Oct 11, 2018
50.82
51.32
49.23
49.40
118,526
-1.60(-3.14%)
Oct 10, 2018
51.97
52.32
50.83
51.00
116,903
-0.98(-1.88%)
Oct 09, 2018
51.34
52.16
51.34
51.98
56,586
+0.66(+1.29%)
Oct 08, 2018
51.34
51.80
50.62
51.31
61,762
-0.18(-0.35%)
Oct 05, 2018
51.93
51.93
51.04
51.50
53,619
-0.44(-0.85%)
Oct 04, 2018
51.97
52.26
51.69
51.94
39,381
-0.03(-0.06%)
Oct 03, 2018
52.03
52.24
51.64
51.97
44,580
-0.07(-0.13%)
Oct 02, 2018
51.94
52.78
51.32
52.03
40,957
+0.11(+0.22%)
Oct 01, 2018
52.65
53.06
51.74
51.92
62,646
-0.57(-1.08%)
Sep 28, 2018
52.00
52.77
51.29
52.48
75,839
+0.43(+0.83%)
Sep 27, 2018
52.29
52.44
51.96
52.05
41,439
-0.10(-0.18%)
Sep 26, 2018
52.53
52.91
51.91
52.15
50,057
-0.34(-0.64%)
Sep 25, 2018
52.63
52.77
52.39
52.48
37,990
-0.10(-0.18%)
Sep 24, 2018
52.91
53.06
52.24
52.58
53,909
-0.58(-1.08%)
Sep 21, 2018
52.96
53.20
52.53
53.15
135,300
+0.38(+0.73%)
Sep 20, 2018
52.48
53.06
52.48
52.77
38,764
+0.53(+1.01%)
Sep 19, 2018
52.58
52.83
52.05
52.24
95,012
-0.29(-0.55%)
Sep 18, 2018
52.48
53.30
52.10
52.53
60,475
+0.05(+0.09%)
Sep 17, 2018
52.63
54.64
52.05
52.48
81,012
-0.19(-0.36%)
Sep 14, 2018
51.05
52.82
50.81
52.68
84,602
+1.63(+3.19%)
Sep 13, 2018
51.00
51.71
50.95
51.05
48,196
+0.10(+0.19%)
Sep 12, 2018
51.14
51.14
50.57
50.95
36,936
-0.24(-0.47%)
Sep 11, 2018
51.38
51.50
50.86
51.19
27,265
-0.24(-0.46%)
Sep 10, 2018
51.47
51.80
51.09
51.43
26,407
+0.14(+0.28%)
Sep 07, 2018
51.52
51.52
50.66
51.28
39,129
-0.24(-0.46%)
Sep 06, 2018
51.52
51.71
51.19
51.52
43,311
+0.05(+0.09%)
Sep 05, 2018
51.00
51.52
50.62
51.47
45,521
+0.43(+0.84%)
Sep 04, 2018
51.47
51.47
50.81
51.05
48,659
-0.52(-1.02%)
Aug 31, 2018
51.57
51.57
51.57
0
+0.38(+0.74%)
Aug 30, 2018
50.86
51.33
50.76
51.19
32,654
+0.24(+0.47%)
Aug 29, 2018
51.24
51.38
50.90
50.95
24,518
-0.24(-0.47%)
Aug 28, 2018
50.90
51.28
50.90
51.19
28,838
+0.48(+0.94%)
Aug 27, 2018
50.24
51.12
50.24
50.71
63,457
+0.62(+1.24%)
Aug 24, 2018
50.19
50.52
50.04
50.09
35,982
-0.10(-0.19%)
Aug 23, 2018
50.14
50.52
50.09
50.19
73,334
+0.00(+0.00%)
Aug 22, 2018
50.09
50.38
50.00
50.19
46,623
-0.05(-0.09%)
Aug 21, 2018
49.52
50.57
49.52
50.24
134,834
+0.76(+1.54%)
Aug 20, 2018
49.43
49.66
49.31
49.47
73,608
+0.10(+0.19%)
Aug 17, 2018
49.28
49.62
49.09
49.38
101,758
+0.00(+0.00%)
Aug 16, 2018
49.09
49.62
48.62
49.38
93,500
+0.48(+0.97%)
Aug 15, 2018
49.04
49.28
48.28
48.90
90,793
-0.19(-0.39%)
Aug 14, 2018
49.09
49.38
48.90
49.09
36,696
+0.19(+0.39%)
Aug 13, 2018
49.19
49.43
48.14
48.90
59,461
-0.24(-0.48%)
Aug 10, 2018
49.33
49.71
49.04
49.14
56,649
-0.52(-1.06%)
Aug 09, 2018
49.52
49.85
49.33
49.66
43,563
+0.14(+0.29%)
Aug 08, 2018
48.71
49.62
47.80
49.52
77,287
+0.67(+1.37%)
Aug 07, 2018
47.85
51.90
47.76
48.85
174,026
-2.57(-5.00%)
Aug 06, 2018
51.09
51.86
51.09
51.43
77,598
+0.33(+0.65%)
Aug 03, 2018
51.52
52.19
50.47
51.09
45,529
-0.48(-0.92%)
Aug 02, 2018
50.71
51.71
50.71
51.57
51,825
+0.81(+1.60%)
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
.