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 (%)
Mar 31, 2014
68.01
69.19
68.01
68.49
50,230
+0.65(+0.96%)
Mar 28, 2014
67.71
69.26
67.61
67.84
47,866
-0.06(-0.09%)
Mar 27, 2014
68.03
68.45
67.58
67.90
59,973
+0.09(+0.13%)
Mar 26, 2014
69.10
69.36
67.72
67.81
59,887
-0.98(-1.42%)
Mar 25, 2014
68.52
69.79
68.40
68.79
84,254
+0.56(+0.82%)
Mar 24, 2014
69.43
70.00
67.49
68.23
67,268
-1.10(-1.59%)
Mar 21, 2014
69.58
70.22
68.72
69.33
93,673
-0.05(-0.07%)
Mar 20, 2014
69.67
70.79
68.66
69.38
56,981
-0.17(-0.24%)
Mar 19, 2014
70.60
71.17
69.55
69.55
49,708
-1.47(-2.07%)
Mar 18, 2014
70.59
71.45
70.21
71.02
86,453
-0.24(-0.34%)
Mar 17, 2014
72.22
72.59
71.16
71.26
64,346
-0.71(-0.99%)
Mar 14, 2014
71.43
72.77
71.07
71.97
36,816
+0.15(+0.21%)
Mar 13, 2014
73.32
74.43
71.24
71.82
53,432
-1.79(-2.43%)
Mar 12, 2014
73.21
73.90
72.55
73.61
66,814
-0.25(-0.34%)
Mar 11, 2014
73.80
74.34
73.47
73.86
70,042
-0.06(-0.08%)
Mar 10, 2014
73.10
73.98
72.76
73.92
61,882
+0.45(+0.61%)
Mar 07, 2014
72.91
73.48
72.10
73.47
37,287
+1.00(+1.38%)
Mar 06, 2014
72.62
72.94
72.02
72.47
31,817
+0.23(+0.32%)
Mar 05, 2014
70.71
72.45
70.71
72.24
140,089
+1.20(+1.69%)
Mar 04, 2014
70.87
71.64
70.73
71.04
117,382
+1.19(+1.70%)
Mar 03, 2014
70.15
71.37
68.64
69.85
40,518
-1.11(-1.56%)
Feb 28, 2014
71.38
71.90
70.78
70.96
47,711
-0.21(-0.30%)
Feb 27, 2014
70.96
71.63
70.64
71.17
62,354
-0.24(-0.34%)
Feb 26, 2014
72.26
72.39
70.85
71.41
78,186
-0.59(-0.82%)
Feb 25, 2014
72.27
72.65
71.50
72.00
38,749
-0.04(-0.06%)
Feb 24, 2014
72.19
72.58
71.67
72.04
78,797
+0.37(+0.52%)
Feb 21, 2014
72.99
73.26
71.36
71.67
56,440
-0.95(-1.31%)
Feb 20, 2014
71.02
73.02
71.02
72.62
33,386
+1.46(+2.05%)
Feb 19, 2014
72.25
73.18
70.97
71.16
55,058
-1.54(-2.12%)
Feb 18, 2014
72.43
78.90
71.80
72.70
132,427
+0.06(+0.08%)
Feb 14, 2014
72.56
72.64
72.64
72.64
49,800
+0.00(+0.00%)
Feb 13, 2014
71.41
72.94
71.41
72.64
46,210
+0.81(+1.13%)
Feb 12, 2014
71.65
72.31
71.34
71.83
89,721
+0.03(+0.04%)
Feb 11, 2014
71.28
72.13
71.14
71.80
35,064
+0.40(+0.56%)
Feb 10, 2014
71.29
72.17
70.77
71.40
55,112
-0.22(-0.31%)
Feb 07, 2014
71.53
72.24
71.15
71.62
46,989
+0.04(+0.06%)
Feb 06, 2014
71.16
72.37
71.16
71.58
62,857
+0.41(+0.58%)
Feb 05, 2014
70.60
72.04
70.27
71.17
80,881
+0.06(+0.08%)
Feb 04, 2014
69.54
71.34
69.04
71.11
89,219
+1.64(+2.36%)
Feb 03, 2014
69.56
70.23
69.10
69.47
108,035
-0.86(-1.22%)
Jan 31, 2014
67.35
71.17
65.00
70.33
167,433
+1.99(+2.91%)
Jan 30, 2014
68.36
69.06
66.71
68.34
55,785
+0.70(+1.03%)
Jan 29, 2014
67.40
68.83
67.20
67.64
71,130
-0.50(-0.73%)
Jan 28, 2014
68.87
69.45
67.02
68.14
107,615
-0.88(-1.27%)
Jan 27, 2014
70.81
70.81
68.82
69.02
60,656
-1.96(-2.76%)
Jan 24, 2014
72.51
73.66
70.41
70.98
105,545
-2.05(-2.81%)
Jan 23, 2014
73.08
73.29
72.66
73.03
103,726
-0.26(-0.35%)
Jan 22, 2014
73.40
73.68
73.02
73.29
46,709
-0.29(-0.39%)
Jan 21, 2014
73.29
73.73
73.18
73.58
32,427
+0.56(+0.77%)
Jan 17, 2014
73.06
73.02
73.02
73.02
38,200
-0.22(-0.30%)
Jan 16, 2014
72.61
73.24
72.23
73.24
69,439
+0.28(+0.38%)
Jan 15, 2014
72.42
73.73
72.23
72.96
57,204
+0.54(+0.75%)
Jan 14, 2014
71.89
72.80
71.89
72.42
75,861
+0.63(+0.88%)
Jan 13, 2014
72.03
72.47
71.37
71.79
86,736
-0.30(-0.42%)
Jan 10, 2014
71.39
72.38
71.39
72.09
68,822
+0.28(+0.39%)
Jan 09, 2014
70.69
71.90
70.22
71.81
63,053
+1.41(+2.00%)
Jan 08, 2014
69.46
70.56
69.18
70.40
75,613
+0.69(+0.99%)
Jan 07, 2014
68.40
70.13
68.40
69.71
71,025
+1.29(+1.89%)
Jan 06, 2014
69.76
69.89
68.34
68.42
136,537
-1.42(-2.03%)
Jan 03, 2014
69.68
70.23
69.50
69.84
47,826
-0.05(-0.07%)
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
.