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 (%)
Apr 28, 2017
43.37
43.42
42.91
43.05
72,911
-0.23(-0.54%)
Apr 27, 2017
43.98
44.12
43.24
43.28
59,968
-0.56(-1.27%)
Apr 26, 2017
43.33
44.44
42.75
43.84
109,221
+0.46(+1.07%)
Apr 25, 2017
42.86
43.61
42.73
43.37
138,299
+0.74(+1.74%)
Apr 24, 2017
43.42
44.07
42.59
42.63
81,737
-0.14(-0.33%)
Apr 21, 2017
42.63
42.91
42.26
42.77
83,686
+0.09(+0.22%)
Apr 20, 2017
42.49
43.00
42.22
42.68
83,996
+0.32(+0.77%)
Apr 19, 2017
42.17
42.77
42.08
42.35
114,436
+0.23(+0.55%)
Apr 18, 2017
42.63
42.93
41.94
42.12
113,801
-0.74(-1.73%)
Apr 17, 2017
42.91
43.24
42.35
42.86
116,682
+0.00(+0.00%)
Apr 13, 2017
42.08
43.05
41.64
42.86
157,372
+0.79(+1.87%)
Apr 12, 2017
43.19
43.56
41.38
42.08
903,648
-1.20(-2.78%)
Apr 11, 2017
47.41
48.19
42.73
43.28
506,717
-6.58(-13.20%)
Apr 10, 2017
49.58
49.91
49.31
49.86
73,139
+0.51(+1.03%)
Apr 07, 2017
48.75
49.58
48.29
49.35
130,092
+0.37(+0.76%)
Apr 06, 2017
48.61
49.14
48.10
48.98
68,524
+0.42(+0.86%)
Apr 05, 2017
49.49
49.77
48.47
48.56
133,198
-0.74(-1.50%)
Apr 04, 2017
50.00
50.60
49.12
49.31
85,293
-0.88(-1.75%)
Apr 03, 2017
51.11
51.16
49.91
50.19
97,990
-0.83(-1.63%)
Mar 31, 2017
50.70
51.25
50.46
51.02
98,554
+0.37(+0.73%)
Mar 30, 2017
49.91
51.02
49.40
50.65
88,914
+0.88(+1.77%)
Mar 29, 2017
49.63
49.93
49.17
49.77
55,334
+0.23(+0.47%)
Mar 28, 2017
49.35
49.82
48.56
49.54
47,443
+0.05(+0.09%)
Mar 27, 2017
49.03
49.72
48.98
49.49
29,121
-0.28(-0.56%)
Mar 24, 2017
50.14
50.42
49.44
49.77
93,632
-0.32(-0.65%)
Mar 23, 2017
48.70
50.09
48.33
50.09
85,558
+1.39(+2.85%)
Mar 22, 2017
48.15
48.84
47.96
48.70
62,042
+0.32(+0.67%)
Mar 21, 2017
49.86
50.42
48.19
48.38
71,213
-1.30(-2.61%)
Mar 20, 2017
50.28
50.28
49.54
49.68
32,432
-0.65(-1.29%)
Mar 17, 2017
49.95
50.46
49.94
50.33
203,763
+0.00(+0.00%)
Mar 16, 2017
50.84
50.84
50.14
50.33
40,786
-0.19(-0.37%)
Mar 15, 2017
50.05
50.83
49.87
50.51
66,792
+0.65(+1.29%)
Mar 14, 2017
49.91
50.23
49.59
49.87
27,649
-0.12(-0.23%)
Mar 13, 2017
50.14
50.79
49.96
49.98
42,726
-0.21(-0.41%)
Mar 10, 2017
49.59
50.42
49.31
50.19
199,485
+0.97(+1.97%)
Mar 09, 2017
49.73
49.91
49.17
49.22
63,244
-0.51(-1.02%)
Mar 08, 2017
50.19
50.19
49.31
49.73
83,099
-0.37(-0.74%)
Mar 07, 2017
50.93
50.93
50.10
50.10
69,530
-0.51(-1.00%)
Mar 06, 2017
50.65
51.11
50.42
50.60
35,912
-0.37(-0.72%)
Mar 03, 2017
51.43
51.52
50.65
50.97
30,314
-0.46(-0.90%)
Mar 02, 2017
51.66
51.71
51.34
51.43
56,025
-0.46(-0.89%)
Mar 01, 2017
51.20
52.17
50.93
51.89
88,300
+1.24(+2.46%)
Feb 28, 2017
51.43
51.89
50.46
50.65
62,969
-0.78(-1.52%)
Feb 27, 2017
51.52
52.08
51.27
51.43
102,591
-0.23(-0.45%)
Feb 24, 2017
50.70
51.85
50.70
51.66
41,549
+0.60(+1.17%)
Feb 23, 2017
51.48
51.48
50.60
51.06
64,671
-0.41(-0.81%)
Feb 22, 2017
51.43
51.76
51.18
51.48
42,248
-0.09(-0.18%)
Feb 21, 2017
51.76
51.89
51.25
51.57
58,116
-0.18(-0.36%)
Feb 17, 2017
51.76
51.76
51.76
0
+0.32(+0.63%)
Feb 16, 2017
50.74
51.48
50.51
51.43
84,869
+0.46(+0.90%)
Feb 15, 2017
50.56
50.97
50.37
50.97
71,324
+0.09(+0.18%)
Feb 14, 2017
50.70
51.02
50.37
50.88
61,812
+0.41(+0.82%)
Feb 13, 2017
50.83
51.02
49.87
50.46
111,863
-0.23(-0.45%)
Feb 10, 2017
50.42
51.39
50.42
50.70
158,957
-2.30(-4.35%)
Feb 09, 2017
52.49
53.18
52.40
53.00
131,512
+0.37(+0.70%)
Feb 08, 2017
53.41
53.44
52.22
52.63
101,861
-1.06(-1.97%)
Feb 07, 2017
53.69
54.01
51.29
53.69
66,533
+0.09(+0.17%)
Feb 06, 2017
53.78
53.78
53.09
53.60
205,058
-0.28(-0.51%)
Feb 03, 2017
53.88
53.92
53.46
53.88
75,141
+0.23(+0.43%)
Feb 02, 2017
53.41
53.83
53.14
53.64
77,028
+0.05(+0.09%)
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
.