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 29, 2020
18.06
18.29
17.18
17.61
281,900
-0.78(-4.24%)
May 28, 2020
18.72
19.70
18.27
18.39
430,133
-0.55(-2.90%)
May 27, 2020
18.79
19.77
18.38
18.94
414,181
+1.13(+6.34%)
May 26, 2020
17.29
18.28
16.92
17.81
347,798
+1.38(+8.40%)
May 22, 2020
16.52
16.52
15.76
16.43
159,100
+0.09(+0.55%)
May 21, 2020
16.54
16.87
16.05
16.34
185,894
-0.20(-1.21%)
May 20, 2020
16.36
16.93
16.12
16.54
201,753
+0.48(+2.99%)
May 19, 2020
16.90
16.98
15.99
16.06
247,880
-0.78(-4.63%)
May 18, 2020
14.54
16.90
14.54
16.84
437,131
+3.22(+23.64%)
May 15, 2020
13.88
14.23
13.28
13.62
374,100
-0.26(-1.87%)
May 14, 2020
14.70
15.09
13.15
13.88
599,060
-1.31(-8.62%)
May 13, 2020
16.11
16.19
14.90
15.19
258,774
-1.15(-7.04%)
May 12, 2020
17.29
17.81
16.33
16.34
315,952
-0.77(-4.50%)
May 11, 2020
17.82
17.82
16.63
17.11
234,015
-1.10(-6.04%)
May 08, 2020
17.23
18.33
16.90
18.21
359,900
+1.23(+7.24%)
May 07, 2020
17.18
17.77
16.82
16.98
210,113
+0.04(+0.24%)
May 06, 2020
18.49
18.84
16.84
16.94
154,235
-1.37(-7.48%)
May 05, 2020
19.02
20.19
18.06
18.31
528,487
-0.48(-2.55%)
May 04, 2020
18.89
19.76
18.10
18.79
225,002
-0.70(-3.59%)
May 01, 2020
20.48
20.63
18.86
19.49
178,600
-1.78(-8.37%)
Apr 30, 2020
21.68
21.78
21.04
21.27
172,486
-1.05(-4.70%)
Apr 29, 2020
21.85
23.09
21.48
22.32
255,644
+1.45(+6.95%)
Apr 28, 2020
19.57
21.03
19.30
20.87
246,772
+2.25(+12.08%)
Apr 27, 2020
17.32
19.04
17.28
18.62
243,765
+1.49(+8.70%)
Apr 24, 2020
16.99
17.13
16.33
17.13
267,100
+0.30(+1.78%)
Apr 23, 2020
16.78
17.40
16.64
16.83
245,903
+0.18(+1.08%)
Apr 22, 2020
17.11
17.96
16.45
16.65
224,071
+0.03(+0.18%)
Apr 21, 2020
16.58
17.14
16.50
16.62
214,559
-0.57(-3.32%)
Apr 20, 2020
17.88
17.88
17.00
17.19
217,256
-1.17(-6.37%)
Apr 17, 2020
18.07
19.64
17.00
18.36
635,900
-0.62(-3.27%)
Apr 16, 2020
20.25
20.38
18.39
18.98
266,443
-1.97(-9.40%)
Apr 15, 2020
20.87
21.66
20.39
20.95
154,264
-0.75(-3.46%)
Apr 14, 2020
23.66
23.95
21.52
21.70
134,175
-1.19(-5.20%)
Apr 13, 2020
23.57
23.91
22.33
22.89
126,623
-0.88(-3.70%)
Apr 09, 2020
22.90
24.38
22.67
23.77
144,700
+1.42(+6.35%)
Apr 08, 2020
23.00
23.38
21.82
22.35
185,124
-0.20(-0.89%)
Apr 07, 2020
23.35
24.23
22.12
22.55
246,165
+0.56(+2.55%)
Apr 06, 2020
19.79
22.07
19.12
21.99
272,010
+3.69(+20.16%)
Apr 03, 2020
19.40
19.81
18.07
18.30
206,800
-1.12(-5.77%)
Apr 02, 2020
20.03
21.00
19.07
19.42
123,732
-0.77(-3.81%)
Apr 01, 2020
21.34
21.97
19.84
20.19
202,531
-2.31(-10.27%)
Mar 31, 2020
22.54
23.68
21.74
22.50
354,965
-0.21(-0.92%)
Mar 30, 2020
22.11
22.71
20.81
22.71
335,111
+0.97(+4.46%)
Mar 27, 2020
20.70
22.27
20.14
21.74
328,900
+0.16(+0.74%)
Mar 26, 2020
19.29
22.50
19.25
21.58
355,929
+2.72(+14.42%)
Mar 25, 2020
16.32
19.06
16.07
18.86
449,909
+2.70(+16.71%)
Mar 24, 2020
15.92
16.87
15.49
16.16
272,162
+0.91(+5.97%)
Mar 23, 2020
15.25
15.55
14.29
15.25
269,424
+0.23(+1.53%)
Mar 20, 2020
14.90
16.42
14.90
15.02
444,400
+0.23(+1.56%)
Mar 19, 2020
14.26
15.26
13.65
14.79
447,477
+0.36(+2.49%)
Mar 18, 2020
17.00
17.53
14.21
14.43
270,054
-3.66(-20.23%)
Mar 17, 2020
19.25
19.94
17.52
18.09
403,214
-0.96(-5.04%)
Mar 16, 2020
22.57
22.74
18.88
19.05
248,482
-6.12(-24.31%)
Mar 13, 2020
24.29
25.32
22.92
25.17
321,500
+2.24(+9.77%)
Mar 12, 2020
26.55
27.87
22.38
22.93
332,055
-5.51(-19.37%)
Mar 11, 2020
29.43
30.35
27.87
28.44
157,439
-1.80(-5.94%)
Mar 10, 2020
30.66
30.89
29.14
30.23
354,620
+1.74(+6.10%)
Mar 09, 2020
31.37
31.72
28.44
28.50
266,550
-4.57(-13.82%)
Mar 06, 2020
33.87
34.30
32.69
33.07
435,828
-1.78(-5.10%)
Mar 05, 2020
35.45
35.62
34.08
34.84
389,764
-1.48(-4.08%)
Mar 04, 2020
37.29
37.55
35.96
36.32
320,137
-0.60(-1.63%)
Mar 03, 2020
38.84
38.89
36.81
36.93
198,187
-1.95(-5.03%)
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
.