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 (%)
Jan 29, 2010
20.93
21.37
20.30
20.45
52,410
-0.34(-1.64%)
Jan 28, 2010
21.88
22.21
20.74
20.80
41,460
-1.08(-4.94%)
Jan 27, 2010
21.31
21.91
21.14
21.88
23,512
+0.39(+1.81%)
Jan 26, 2010
21.93
21.93
21.48
21.49
31,017
-0.58(-2.63%)
Jan 25, 2010
22.10
22.29
21.72
22.07
21,548
+0.14(+0.62%)
Jan 22, 2010
22.50
22.97
21.65
21.93
37,725
-0.52(-2.34%)
Jan 21, 2010
22.99
23.24
22.40
22.46
69,334
-0.54(-2.35%)
Jan 20, 2010
23.32
23.41
22.50
23.00
103,970
-0.67(-2.82%)
Jan 19, 2010
23.26
23.86
23.26
23.67
56,721
+0.38(+1.64%)
Jan 15, 2010
23.26
23.28
23.28
23.28
80,508
+0.14(+0.58%)
Jan 14, 2010
23.26
23.30
23.05
23.15
33,119
-0.23(-0.99%)
Jan 13, 2010
23.16
23.59
23.16
23.38
20,866
+0.24(+1.03%)
Jan 12, 2010
23.04
23.23
22.35
23.14
26,615
-0.09(-0.38%)
Jan 11, 2010
23.08
23.30
23.05
23.23
23,927
+0.16(+0.69%)
Jan 08, 2010
22.90
23.13
22.75
23.07
80,431
+0.06(+0.28%)
Jan 07, 2010
22.89
23.16
22.81
23.01
64,423
+0.03(+0.14%)
Jan 06, 2010
23.11
23.20
22.91
22.97
52,441
-0.15(-0.65%)
Jan 05, 2010
23.62
23.70
23.06
23.13
46,981
-0.45(-1.92%)
Jan 04, 2010
23.01
23.70
22.66
23.58
68,399
+0.73(+3.20%)
Dec 31, 2009
23.15
22.85
22.85
22.85
48,053
-0.33(-1.44%)
Dec 30, 2009
22.76
23.21
22.58
23.18
57,372
+0.51(+2.24%)
Dec 29, 2009
22.74
22.91
22.54
22.67
62,902
+0.06(+0.25%)
Dec 28, 2009
22.87
22.87
22.35
22.62
26,087
-0.14(-0.63%)
Dec 24, 2009
22.47
22.94
22.25
22.76
71,447
+0.31(+1.38%)
Dec 23, 2009
22.16
22.62
22.10
22.45
56,856
+0.36(+1.62%)
Dec 22, 2009
22.22
22.30
21.79
22.09
40,876
-0.02(-0.11%)
Dec 21, 2009
22.28
22.42
22.01
22.12
55,167
-0.11(-0.50%)
Dec 18, 2009
22.47
22.58
21.81
22.23
198,665
-0.05(-0.21%)
Dec 17, 2009
22.13
22.33
21.92
22.27
44,108
-0.06(-0.25%)
Dec 16, 2009
22.20
22.60
22.06
22.33
43,482
+0.23(+1.04%)
Dec 15, 2009
22.09
22.60
21.98
22.10
62,395
-0.08(-0.36%)
Dec 14, 2009
21.81
22.24
21.66
22.18
80,060
+0.36(+1.64%)
Dec 11, 2009
21.66
22.18
21.55
21.82
68,739
+0.20(+0.92%)
Dec 10, 2009
21.29
21.77
21.17
21.62
108,131
+0.32(+1.49%)
Dec 09, 2009
21.46
21.69
20.99
21.30
56,500
-0.22(-1.03%)
Dec 08, 2009
21.46
21.72
21.46
21.53
51,776
-0.01(-0.04%)
Dec 07, 2009
21.68
21.76
21.46
21.54
47,439
-0.11(-0.51%)
Dec 04, 2009
21.31
22.12
21.20
21.65
78,270
+0.71(+3.38%)
Dec 03, 2009
20.93
21.61
20.85
20.94
61,003
+0.02(+0.08%)
Dec 02, 2009
20.66
21.36
20.66
20.92
47,399
+0.22(+1.07%)
Dec 01, 2009
20.72
21.38
20.37
20.70
50,934
+0.21(+1.05%)
Nov 30, 2009
20.27
20.57
20.05
20.49
102,567
+0.21(+1.06%)
Nov 27, 2009
20.18
20.52
19.95
20.27
45,722
-0.48(-2.34%)
Nov 25, 2009
20.65
20.99
20.43
20.76
37,616
+0.13(+0.62%)
Nov 24, 2009
20.63
20.73
20.14
20.63
73,446
-0.02(-0.12%)
Nov 23, 2009
20.58
21.12
20.46
20.65
79,642
+0.12(+0.58%)
Nov 20, 2009
21.66
21.80
19.87
20.53
129,526
-1.33(-6.07%)
Nov 19, 2009
22.48
22.74
21.71
21.86
51,609
-0.81(-3.58%)
Nov 18, 2009
22.97
23.03
22.39
22.67
67,408
-0.23(-1.01%)
Nov 17, 2009
22.77
22.93
22.47
22.90
20,629
+0.11(+0.49%)
Nov 16, 2009
21.46
22.92
21.46
22.79
72,272
+1.38(+6.46%)
Nov 13, 2009
21.34
21.63
21.10
21.41
26,468
+0.07(+0.34%)
Nov 12, 2009
21.54
21.81
21.29
21.34
69,710
-0.29(-1.32%)
Nov 11, 2009
21.78
22.06
21.45
21.62
34,818
+0.06(+0.30%)
Nov 10, 2009
21.65
22.01
21.42
21.56
78,464
-0.26(-1.20%)
Nov 09, 2009
21.82
22.04
21.58
21.82
47,141
+0.20(+0.92%)
Nov 06, 2009
21.72
22.10
21.46
21.62
35,490
-0.28(-1.27%)
Nov 05, 2009
21.19
22.00
21.19
21.90
34,285
+0.87(+4.12%)
Nov 04, 2009
21.49
21.79
20.99
21.03
47,277
-0.41(-1.93%)
Nov 03, 2009
21.17
21.46
20.95
21.45
57,013
+0.19(+0.90%)
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
.