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, 2016
42.31
43.68
42.26
43.59
133,725
+1.29(+3.06%)
Oct 28, 2016
41.96
42.65
41.79
42.30
108,453
+0.38(+0.92%)
Oct 27, 2016
42.88
42.88
41.81
41.91
49,390
-0.68(-1.59%)
Oct 26, 2016
42.78
43.43
42.31
42.59
72,679
-0.39(-0.92%)
Oct 25, 2016
43.39
43.79
42.38
42.99
259,655
-0.26(-0.59%)
Oct 24, 2016
43.35
43.76
42.74
43.24
125,817
+0.10(+0.23%)
Oct 21, 2016
42.94
43.54
42.58
43.14
63,734
-0.16(-0.36%)
Oct 20, 2016
43.12
43.53
42.28
43.30
112,119
-0.03(-0.06%)
Oct 19, 2016
42.45
43.62
42.23
43.33
149,735
+1.04(+2.45%)
Oct 18, 2016
42.01
42.44
41.67
42.29
93,598
+0.65(+1.56%)
Oct 17, 2016
41.19
41.68
40.91
41.64
157,415
+0.37(+0.89%)
Oct 14, 2016
41.02
41.35
40.69
41.27
111,012
+0.63(+1.56%)
Oct 13, 2016
38.91
40.74
38.07
40.64
393,816
+1.61(+4.13%)
Oct 12, 2016
39.10
39.65
38.60
39.03
90,715
+0.07(+0.19%)
Oct 11, 2016
40.22
40.56
38.88
38.95
115,240
-1.27(-3.17%)
Oct 10, 2016
40.89
41.20
40.14
40.23
96,345
-0.32(-0.79%)
Oct 07, 2016
41.33
41.59
40.47
40.55
111,089
-1.05(-2.51%)
Oct 06, 2016
41.57
41.80
41.18
41.59
59,964
-0.11(-0.26%)
Oct 05, 2016
41.68
42.10
41.49
41.70
102,476
+0.20(+0.49%)
Oct 04, 2016
42.25
42.59
41.46
41.50
92,123
-0.70(-1.65%)
Oct 03, 2016
42.17
42.35
41.85
42.20
163,307
+0.00(+0.00%)
Sep 30, 2016
41.70
42.46
40.85
42.20
135,342
+0.83(+1.99%)
Sep 29, 2016
41.96
42.13
41.33
41.37
53,730
-0.65(-1.55%)
Sep 28, 2016
41.87
42.52
41.46
42.02
76,535
+0.27(+0.66%)
Sep 27, 2016
41.45
41.91
41.45
41.75
66,888
+0.17(+0.42%)
Sep 26, 2016
41.88
42.26
41.23
41.57
74,636
-0.47(-1.11%)
Sep 23, 2016
42.55
42.55
41.04
42.04
51,571
-0.50(-1.16%)
Sep 22, 2016
41.96
42.67
41.74
42.54
81,760
+0.62(+1.49%)
Sep 21, 2016
41.08
41.98
41.08
41.91
127,523
+0.97(+2.37%)
Sep 20, 2016
41.49
42.08
40.64
40.94
79,673
-0.29(-0.71%)
Sep 19, 2016
41.24
43.46
41.21
41.24
82,860
+0.23(+0.56%)
Sep 16, 2016
41.61
41.68
40.96
41.01
143,945
-0.65(-1.56%)
Sep 15, 2016
41.49
42.05
41.33
41.66
76,214
+0.30(+0.73%)
Sep 14, 2016
42.35
42.65
41.25
41.35
90,543
-0.81(-1.92%)
Sep 13, 2016
42.79
43.04
42.04
42.16
93,135
-0.87(-2.01%)
Sep 12, 2016
43.35
44.03
42.64
43.03
192,012
-0.39(-0.90%)
Sep 09, 2016
44.67
44.67
43.39
43.42
99,887
-1.56(-3.46%)
Sep 08, 2016
45.39
45.43
44.81
44.98
347,422
-0.53(-1.16%)
Sep 07, 2016
45.67
45.78
45.35
45.51
111,002
-0.16(-0.36%)
Sep 06, 2016
46.05
46.07
45.61
45.67
103,417
-0.28(-0.61%)
Sep 02, 2016
45.77
45.95
45.95
45.95
129,791
+0.41(+0.90%)
Sep 01, 2016
45.47
45.66
45.11
45.54
373,246
+0.24(+0.52%)
Aug 31, 2016
45.37
45.85
45.09
45.31
99,150
-0.23(-0.50%)
Aug 30, 2016
45.64
45.75
43.71
45.53
77,078
-0.06(-0.14%)
Aug 29, 2016
45.76
45.85
45.48
45.60
50,122
-0.03(-0.06%)
Aug 26, 2016
45.67
45.96
45.32
45.63
93,460
+0.03(+0.06%)
Aug 25, 2016
45.42
45.78
45.35
45.60
83,514
-0.15(-0.34%)
Aug 24, 2016
45.65
45.93
44.63
45.75
141,154
+0.21(+0.46%)
Aug 23, 2016
45.93
46.01
45.43
45.54
82,930
-0.08(-0.18%)
Aug 22, 2016
44.97
45.66
44.56
45.63
327,398
+0.63(+1.40%)
Aug 19, 2016
44.29
45.02
44.22
45.00
143,917
+0.73(+1.65%)
Aug 18, 2016
43.69
44.30
43.49
44.27
147,973
+0.46(+1.04%)
Aug 17, 2016
43.49
44.28
43.24
43.81
142,826
+0.06(+0.15%)
Aug 16, 2016
44.09
44.12
43.71
43.75
120,686
-0.29(-0.66%)
Aug 15, 2016
43.76
44.27
43.40
44.04
356,015
+0.48(+1.11%)
Aug 12, 2016
43.72
43.85
43.30
43.56
224,355
-0.16(-0.37%)
Aug 11, 2016
43.66
43.94
43.18
43.72
130,247
+0.06(+0.15%)
Aug 10, 2016
43.94
44.30
43.03
43.66
213,174
-0.09(-0.21%)
Aug 09, 2016
43.71
44.47
43.01
43.75
1,439,113
+0.58(+1.35%)
Aug 08, 2016
42.79
43.40
42.59
43.17
121,723
+0.16(+0.38%)
Aug 05, 2016
42.86
43.67
42.54
43.00
97,434
+0.54(+1.27%)
Aug 04, 2016
42.57
42.95
41.36
42.47
160,948
+0.05(+0.13%)
Aug 03, 2016
42.72
42.72
41.98
42.41
104,240
-0.37(-0.87%)
Aug 02, 2016
43.53
44.22
42.44
42.78
96,394
-0.76(-1.74%)
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
.