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, 2012
44.55
44.77
44.13
44.33
77,252
+0.21(+0.47%)
Mar 29, 2012
43.90
44.40
43.90
44.12
73,217
-0.13(-0.28%)
Mar 28, 2012
44.97
45.00
43.53
44.24
95,425
-0.76(-1.69%)
Mar 27, 2012
45.29
45.77
44.89
45.00
82,518
-0.21(-0.46%)
Mar 26, 2012
44.26
45.21
44.23
45.21
98,424
+1.25(+2.85%)
Mar 23, 2012
43.65
44.08
43.47
43.96
65,189
+0.50(+1.15%)
Mar 22, 2012
43.14
43.48
42.89
43.46
52,724
+0.02(+0.06%)
Mar 21, 2012
43.72
44.12
43.41
43.43
56,903
-0.13(-0.31%)
Mar 20, 2012
43.41
43.91
43.35
43.57
57,460
-0.28(-0.63%)
Mar 19, 2012
42.91
44.16
42.65
43.84
74,157
+0.88(+2.06%)
Mar 16, 2012
43.41
43.53
42.93
42.96
109,629
-0.36(-0.83%)
Mar 15, 2012
43.16
43.49
42.91
43.32
70,062
+0.33(+0.78%)
Mar 14, 2012
43.06
43.42
42.55
42.98
68,367
-0.15(-0.35%)
Mar 13, 2012
41.75
43.16
41.66
43.13
144,219
+1.63(+3.92%)
Mar 12, 2012
41.42
41.67
41.10
41.50
34,130
+0.02(+0.04%)
Mar 09, 2012
41.01
41.75
41.00
41.49
82,433
+0.35(+0.85%)
Mar 08, 2012
41.11
41.28
40.50
41.14
48,408
+0.35(+0.86%)
Mar 07, 2012
40.95
40.95
40.45
40.79
31,282
+0.07(+0.18%)
Mar 06, 2012
40.11
40.80
39.98
40.71
80,353
+0.12(+0.29%)
Mar 05, 2012
40.26
40.92
39.97
40.60
32,711
+0.07(+0.16%)
Mar 02, 2012
41.26
41.26
39.79
40.53
70,813
-0.61(-1.49%)
Mar 01, 2012
41.15
41.53
40.78
41.14
71,268
+0.35(+0.86%)
Feb 29, 2012
41.14
41.51
40.60
40.80
80,349
-0.30(-0.73%)
Feb 28, 2012
41.44
41.53
40.86
41.09
56,825
-0.19(-0.46%)
Feb 27, 2012
40.80
41.48
40.16
41.29
38,544
+0.00(+0.00%)
Feb 24, 2012
41.37
41.48
41.20
41.29
44,224
-0.07(-0.18%)
Feb 23, 2012
40.43
41.37
40.32
41.36
69,242
+1.00(+2.47%)
Feb 22, 2012
40.70
40.89
40.30
40.36
54,778
-0.34(-0.84%)
Feb 21, 2012
40.99
41.11
40.65
40.70
40,805
-0.23(-0.57%)
Feb 17, 2012
41.12
41.12
40.85
40.94
54,176
-0.06(-0.14%)
Feb 16, 2012
40.42
40.99
40.31
40.99
81,365
+0.69(+1.71%)
Feb 15, 2012
40.71
40.77
40.08
40.30
71,510
-0.33(-0.82%)
Feb 14, 2012
40.67
40.94
40.12
40.64
57,888
-0.36(-0.87%)
Feb 13, 2012
39.87
41.12
39.82
40.99
97,507
+1.30(+3.26%)
Feb 10, 2012
40.21
40.22
39.70
39.70
37,836
-1.01(-2.47%)
Feb 09, 2012
40.91
40.91
40.29
40.70
36,875
-0.16(-0.39%)
Feb 08, 2012
40.62
40.91
40.28
40.86
97,049
+0.45(+1.11%)
Feb 07, 2012
40.45
40.86
40.24
40.41
50,253
-0.28(-0.69%)
Feb 06, 2012
40.28
41.19
40.27
40.70
152,267
-0.54(-1.31%)
Feb 03, 2012
40.63
41.32
40.27
41.24
209,262
+1.89(+4.81%)
Feb 02, 2012
39.04
39.46
38.96
39.34
70,806
+0.39(+1.00%)
Feb 01, 2012
38.48
39.04
38.21
38.95
108,803
+0.86(+2.27%)
Jan 31, 2012
38.18
38.26
37.55
38.09
83,558
+0.32(+0.84%)
Jan 30, 2012
38.08
38.11
37.77
37.77
52,188
-0.47(-1.22%)
Jan 27, 2012
38.02
38.35
37.96
38.24
57,032
+0.19(+0.50%)
Jan 26, 2012
38.20
38.20
37.88
38.05
44,813
-0.02(-0.07%)
Jan 25, 2012
38.08
38.27
37.74
38.07
50,658
+0.20(+0.53%)
Jan 24, 2012
37.55
37.88
37.48
37.87
52,351
+0.17(+0.46%)
Jan 23, 2012
37.65
37.97
37.26
37.70
50,718
-0.02(-0.04%)
Jan 20, 2012
37.47
37.81
37.45
37.71
46,938
+0.27(+0.73%)
Jan 19, 2012
37.29
37.51
37.16
37.44
47,590
+0.19(+0.51%)
Jan 18, 2012
36.61
37.30
36.37
37.25
39,443
+0.71(+1.93%)
Jan 17, 2012
36.52
36.62
36.22
36.54
62,489
+0.39(+1.08%)
Jan 13, 2012
36.01
36.53
35.71
36.15
45,075
-0.30(-0.82%)
Jan 12, 2012
36.48
36.57
36.14
36.45
37,954
+0.10(+0.27%)
Jan 11, 2012
36.01
36.37
35.79
36.35
61,539
+0.17(+0.46%)
Jan 10, 2012
35.56
36.19
35.56
36.18
43,884
+0.90(+2.54%)
Jan 09, 2012
35.35
35.68
34.97
35.29
68,410
+0.09(+0.26%)
Jan 06, 2012
34.92
35.42
34.66
35.20
64,219
+0.35(+1.00%)
Jan 05, 2012
34.84
34.94
34.37
34.85
61,411
-0.07(-0.21%)
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
.