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 (%)
May 31, 2013
51.46
52.15
51.46
51.62
55,692
-0.23(-0.45%)
May 30, 2013
51.62
52.33
51.61
51.86
46,927
+0.26(+0.50%)
May 29, 2013
51.81
52.23
51.14
51.60
46,197
-0.65(-1.24%)
May 28, 2013
51.09
52.42
50.55
52.25
81,983
+1.76(+3.49%)
May 24, 2013
49.96
50.50
49.75
50.49
0
+0.08(+0.15%)
May 23, 2013
50.31
50.73
50.25
50.41
0
-0.29(-0.57%)
May 22, 2013
50.58
51.09
50.48
50.70
0
+0.09(+0.19%)
May 21, 2013
50.42
50.85
49.67
50.61
0
+0.23(+0.46%)
May 20, 2013
49.85
50.47
49.78
50.38
0
+0.22(+0.44%)
May 17, 2013
49.46
50.29
49.34
50.15
0
+0.87(+1.77%)
May 16, 2013
48.49
49.47
48.36
49.28
75,189
+0.61(+1.25%)
May 15, 2013
48.20
48.68
48.16
48.67
0
+0.52(+1.08%)
May 13, 2013
47.31
48.33
47.31
48.15
0
+0.62(+1.31%)
May 10, 2013
47.59
47.92
47.25
47.53
0
+0.15(+0.31%)
May 09, 2013
46.66
47.56
46.66
47.38
0
+0.36(+0.76%)
May 08, 2013
47.40
47.40
46.83
47.02
0
-0.50(-1.06%)
May 07, 2013
49.65
49.65
46.01
47.53
0
-5.13(-9.74%)
May 06, 2013
52.88
53.17
52.45
52.66
0
-0.03(-0.05%)
May 03, 2013
52.89
53.70
52.45
52.68
0
+0.52(+1.00%)
May 02, 2013
51.91
52.72
51.54
52.16
0
+0.59(+1.14%)
May 01, 2013
52.09
52.24
51.29
51.57
305,583
-0.56(-1.07%)
Apr 30, 2013
51.27
52.27
50.87
52.13
0
+0.89(+1.74%)
Apr 29, 2013
50.08
51.26
50.08
51.24
252,164
+1.25(+2.50%)
Apr 26, 2013
50.15
50.26
49.85
49.99
99,369
-0.04(-0.09%)
Apr 25, 2013
49.06
50.14
48.75
50.03
0
+1.32(+2.70%)
Apr 24, 2013
47.84
48.86
47.73
48.72
68,028
+0.98(+2.04%)
Apr 23, 2013
47.31
47.78
47.01
47.74
67,813
+0.76(+1.62%)
Apr 22, 2013
46.80
47.34
46.60
46.98
82,445
+0.43(+0.92%)
Apr 19, 2013
46.24
46.96
46.05
46.55
155,125
+0.24(+0.52%)
Apr 18, 2013
46.93
47.33
46.15
46.31
77,410
-0.39(-0.84%)
Apr 17, 2013
46.89
47.51
46.12
46.71
119,301
-0.38(-0.80%)
Apr 16, 2013
47.27
47.67
46.56
47.08
80,192
+0.24(+0.51%)
Apr 15, 2013
48.21
48.65
46.43
46.84
110,375
-1.51(-3.11%)
Apr 12, 2013
48.39
48.76
47.99
48.35
59,825
-0.25(-0.51%)
Apr 11, 2013
48.39
48.86
48.34
48.60
52,185
+0.03(+0.05%)
Apr 10, 2013
48.36
48.68
48.10
48.57
110,690
+0.39(+0.82%)
Apr 09, 2013
48.00
48.59
47.84
48.18
73,540
+0.15(+0.32%)
Apr 08, 2013
48.14
48.32
47.39
48.02
72,624
+0.10(+0.21%)
Apr 05, 2013
47.90
48.50
47.78
47.92
62,457
-0.67(-1.37%)
Apr 04, 2013
48.64
49.03
48.17
48.59
91,285
-0.08(-0.16%)
Apr 03, 2013
48.49
49.02
47.93
48.66
85,804
+0.37(+0.76%)
Apr 02, 2013
49.69
49.81
47.90
48.30
97,876
-1.09(-2.22%)
Apr 01, 2013
49.55
50.45
48.65
49.39
116,353
-0.34(-0.69%)
Mar 28, 2013
49.46
50.25
49.23
49.73
74,136
+0.44(+0.90%)
Mar 27, 2013
48.47
49.52
48.39
49.29
74,948
+0.12(+0.24%)
Mar 26, 2013
49.51
49.51
48.90
49.17
98,716
+0.01(+0.02%)
Mar 25, 2013
48.75
49.34
48.59
49.16
69,708
+0.45(+0.93%)
Mar 22, 2013
48.75
48.99
48.35
48.71
59,361
+0.13(+0.26%)
Mar 21, 2013
48.11
48.84
48.11
48.58
94,241
-0.01(-0.02%)
Mar 20, 2013
48.05
48.68
47.92
48.59
107,921
+0.67(+1.39%)
Mar 19, 2013
47.51
48.02
47.04
47.92
83,205
+0.59(+1.25%)
Mar 18, 2013
46.84
47.67
46.83
47.33
50,633
+0.27(+0.58%)
Mar 15, 2013
47.37
47.63
46.77
47.06
130,373
-0.31(-0.65%)
Mar 14, 2013
47.06
47.39
46.65
47.36
53,712
+0.26(+0.54%)
Mar 13, 2013
46.86
47.25
46.71
47.11
45,106
+0.21(+0.44%)
Mar 12, 2013
46.36
47.04
46.36
46.90
56,739
+0.38(+0.81%)
Mar 11, 2013
46.91
46.91
46.07
46.53
39,675
-0.42(-0.89%)
Mar 08, 2013
46.73
46.95
46.18
46.95
91,097
+0.66(+1.42%)
Mar 07, 2013
46.09
46.44
46.06
46.29
40,079
+0.11(+0.24%)
Mar 06, 2013
46.03
46.36
45.75
46.18
58,417
+0.05(+0.11%)
Mar 05, 2013
45.67
46.29
45.67
46.12
62,853
+0.62(+1.36%)
Mar 04, 2013
45.73
45.88
44.91
45.50
124,354
-0.48(-1.04%)
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
.