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 30, 2007
39.40
39.89
37.97
38.84
344,143
-0.66(-1.67%)
Mar 29, 2007
39.72
39.85
38.95
39.50
177,719
+0.08(+0.20%)
Mar 28, 2007
38.70
39.68
38.70
39.42
281,899
+0.56(+1.44%)
Mar 27, 2007
38.73
39.04
38.53
38.86
81,850
+0.03(+0.08%)
Mar 26, 2007
39.20
39.20
38.62
38.83
110,845
-0.19(-0.49%)
Mar 23, 2007
39.00
39.10
38.20
39.02
96,916
+0.01(+0.03%)
Mar 22, 2007
38.44
39.05
38.16
39.01
178,091
+0.63(+1.64%)
Mar 21, 2007
37.59
38.38
37.25
38.38
76,246
+0.92(+2.46%)
Mar 20, 2007
37.39
37.58
37.05
37.46
64,278
+0.10(+0.27%)
Mar 19, 2007
36.89
37.46
36.89
37.36
127,805
+0.51(+1.38%)
Mar 16, 2007
37.03
37.05
36.28
36.85
180,947
-0.19(-0.51%)
Mar 15, 2007
36.65
37.13
36.60
37.04
97,360
+0.45(+1.23%)
Mar 14, 2007
36.55
36.68
36.20
36.59
176,887
-0.16(-0.44%)
Mar 13, 2007
37.28
37.08
36.58
36.75
209,674
-0.53(-1.42%)
Mar 12, 2007
36.90
37.28
36.50
37.28
117,787
+0.66(+1.80%)
Mar 09, 2007
36.08
36.62
36.04
36.62
135,052
+0.81(+2.26%)
Mar 08, 2007
36.08
36.60
35.70
35.81
101,387
-0.44(-1.21%)
Mar 07, 2007
36.64
36.72
36.07
36.25
200,563
-0.35(-0.96%)
Mar 06, 2007
35.95
36.85
35.88
36.60
150,668
+0.65(+1.81%)
Mar 05, 2007
36.00
36.38
35.64
35.95
171,615
-0.18(-0.50%)
Mar 02, 2007
37.42
37.56
36.04
36.13
181,627
-1.55(-4.11%)
Mar 01, 2007
37.09
38.18
36.98
37.68
180,261
-0.10(-0.26%)
Feb 28, 2007
37.34
38.29
37.07
37.78
168,177
+0.50(+1.34%)
Feb 27, 2007
38.77
38.77
37.28
37.28
244,464
-1.74(-4.46%)
Feb 26, 2007
39.07
39.07
38.73
39.02
79,505
+0.18(+0.46%)
Feb 23, 2007
38.87
39.02
38.70
38.84
92,427
-0.14(-0.36%)
Feb 22, 2007
38.96
39.00
38.68
38.98
107,675
+0.10(+0.26%)
Feb 21, 2007
38.93
39.14
38.50
38.88
164,386
-0.03(-0.08%)
Feb 20, 2007
39.09
39.63
38.66
38.91
103,060
-0.40(-1.02%)
Feb 16, 2007
39.61
39.62
38.98
39.31
158,260
-0.30(-0.76%)
Feb 15, 2007
40.12
40.18
39.41
39.61
129,631
-0.39(-0.98%)
Feb 14, 2007
41.25
41.31
39.70
40.00
227,597
-1.22(-2.96%)
Feb 13, 2007
40.52
41.48
40.52
41.22
181,105
+0.71(+1.75%)
Feb 12, 2007
41.32
41.32
40.26
40.51
88,313
-0.83(-2.01%)
Feb 09, 2007
41.84
41.94
41.09
41.34
175,897
-0.44(-1.05%)
Feb 08, 2007
41.50
41.83
40.84
41.78
107,628
+0.09(+0.22%)
Feb 07, 2007
41.96
42.04
41.39
41.69
142,585
-0.15(-0.36%)
Feb 06, 2007
41.99
42.28
41.55
41.84
120,974
-0.09(-0.21%)
Feb 05, 2007
41.93
42.19
41.55
41.93
121,212
+0.13(+0.31%)
Feb 02, 2007
42.86
42.86
41.61
41.80
126,637
-1.10(-2.56%)
Feb 01, 2007
42.95
42.98
42.38
42.90
124,795
+0.13(+0.30%)
Jan 31, 2007
42.50
42.96
42.25
42.77
219,042
+0.28(+0.66%)
Jan 30, 2007
41.28
42.50
41.23
42.49
130,631
+1.37(+3.33%)
Jan 29, 2007
41.78
41.90
40.82
41.12
150,217
-0.87(-2.07%)
Jan 26, 2007
41.90
42.25
40.53
41.99
212,544
+0.21(+0.50%)
Jan 25, 2007
41.00
42.90
40.89
41.78
277,081
+1.65(+4.11%)
Jan 24, 2007
39.80
40.52
39.47
40.13
109,079
+0.52(+1.31%)
Jan 23, 2007
38.70
40.24
38.70
39.61
102,306
+0.78(+2.01%)
Jan 22, 2007
40.07
40.12
38.70
38.83
99,714
-1.19(-2.97%)
Jan 19, 2007
39.53
40.33
39.53
40.02
91,242
+0.47(+1.19%)
Jan 18, 2007
41.00
41.09
39.46
39.55
136,140
-1.48(-3.61%)
Jan 17, 2007
40.92
41.32
40.90
41.03
113,838
-0.14(-0.34%)
Jan 16, 2007
40.19
41.64
40.08
41.17
153,790
+1.08(+2.69%)
Jan 12, 2007
39.69
40.09
39.37
40.09
77,534
+0.48(+1.21%)
Jan 11, 2007
39.10
39.85
38.99
39.61
124,465
+0.65(+1.67%)
Jan 10, 2007
39.50
39.79
38.82
38.96
74,699
-0.90(-2.26%)
Jan 09, 2007
39.46
39.88
38.99
39.86
123,967
+0.33(+0.83%)
Jan 08, 2007
39.66
39.79
39.12
39.53
43,587
+0.06(+0.15%)
Jan 05, 2007
39.62
39.71
39.34
39.47
109,200
-0.13(-0.33%)
Jan 04, 2007
39.28
39.75
39.14
39.60
186,201
+0.19(+0.48%)
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
.