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 30, 2010
24.48
24.54
23.84
23.87
56,840
-0.69(-2.80%)
Apr 29, 2010
24.42
24.55
24.23
24.55
61,402
+0.29(+1.19%)
Apr 28, 2010
24.57
24.65
24.21
24.26
29,394
-0.14(-0.56%)
Apr 27, 2010
24.56
24.72
24.22
24.40
59,521
-0.27(-1.10%)
Apr 26, 2010
24.76
24.87
24.46
24.67
43,964
-0.06(-0.26%)
Apr 23, 2010
24.51
24.74
24.29
24.74
75,836
+0.31(+1.28%)
Apr 22, 2010
24.09
24.51
23.80
24.42
82,409
+0.18(+0.72%)
Apr 21, 2010
24.30
24.47
24.07
24.25
51,795
+0.05(+0.20%)
Apr 20, 2010
24.17
24.28
24.05
24.20
40,551
+0.06(+0.23%)
Apr 19, 2010
23.80
24.16
23.67
24.14
68,106
+0.18(+0.73%)
Apr 16, 2010
23.84
23.98
23.71
23.97
69,548
+0.14(+0.57%)
Apr 15, 2010
23.47
23.93
23.47
23.83
78,119
+0.37(+1.57%)
Apr 14, 2010
23.44
23.65
23.34
23.47
145,459
+0.08(+0.34%)
Apr 13, 2010
23.37
23.49
23.34
23.39
103,806
-0.02(-0.07%)
Apr 12, 2010
23.37
23.61
23.35
23.40
159,967
-0.01(-0.03%)
Apr 09, 2010
23.31
23.54
23.25
23.41
141,985
+0.03(+0.14%)
Apr 08, 2010
23.43
23.51
23.24
23.38
172,743
-0.19(-0.81%)
Apr 07, 2010
23.62
23.76
23.41
23.57
183,625
-0.14(-0.61%)
Apr 06, 2010
23.92
23.96
23.63
23.71
153,818
+0.38(+1.64%)
Apr 05, 2010
23.39
23.39
23.26
23.33
51,948
+0.11(+0.48%)
Apr 01, 2010
23.43
23.22
23.22
23.22
110,517
+0.02(+0.10%)
Mar 31, 2010
23.51
23.74
23.19
23.19
77,538
-0.28(-1.19%)
Mar 30, 2010
23.47
23.77
23.37
23.47
120,935
+0.21(+0.89%)
Mar 29, 2010
23.35
23.86
23.22
23.27
235,131
+0.04(+0.17%)
Mar 26, 2010
23.31
23.57
23.03
23.23
37,872
-0.07(-0.31%)
Mar 25, 2010
23.86
23.91
23.26
23.30
46,781
-0.51(-2.15%)
Mar 24, 2010
23.73
23.89
23.62
23.81
92,193
-0.06(-0.23%)
Mar 23, 2010
23.72
23.89
23.47
23.87
35,593
+0.08(+0.34%)
Mar 22, 2010
23.33
23.89
23.33
23.79
40,136
+0.22(+0.92%)
Mar 19, 2010
23.97
24.68
23.51
23.57
110,922
-0.49(-2.03%)
Mar 18, 2010
23.85
24.30
23.85
24.06
57,754
+0.09(+0.37%)
Mar 17, 2010
24.02
24.23
23.85
23.97
53,192
+0.06(+0.27%)
Mar 16, 2010
23.95
24.31
23.77
23.91
99,716
-0.03(-0.13%)
Mar 15, 2010
23.88
23.95
23.77
23.94
49,747
+0.09(+0.37%)
Mar 12, 2010
23.89
23.90
23.58
23.85
88,265
-0.04(-0.17%)
Mar 11, 2010
23.67
23.92
23.67
23.89
121,898
+0.02(+0.07%)
Mar 10, 2010
23.91
23.91
23.67
23.87
65,354
-0.12(-0.50%)
Mar 09, 2010
23.64
24.05
23.64
23.99
52,442
+0.23(+0.98%)
Mar 08, 2010
23.69
23.96
23.47
23.76
55,765
+0.06(+0.27%)
Mar 05, 2010
23.41
23.70
23.30
23.70
57,939
+0.33(+1.43%)
Mar 04, 2010
23.40
23.40
23.14
23.36
27,614
+0.05(+0.20%)
Mar 03, 2010
22.97
23.44
22.97
23.32
75,308
+0.46(+2.02%)
Mar 02, 2010
22.29
22.88
22.07
22.85
66,825
+0.66(+2.97%)
Mar 01, 2010
21.62
22.27
21.55
22.20
64,975
+0.57(+2.65%)
Feb 26, 2010
21.36
21.73
21.36
21.62
62,166
+0.21(+1.00%)
Feb 25, 2010
21.08
21.65
21.08
21.41
69,340
-0.01(-0.04%)
Feb 24, 2010
21.26
21.65
21.23
21.42
52,270
+0.16(+0.75%)
Feb 23, 2010
21.38
22.08
21.03
21.26
57,038
-0.18(-0.85%)
Feb 22, 2010
21.36
21.59
21.31
21.44
36,121
+0.07(+0.34%)
Feb 19, 2010
21.33
21.45
21.27
21.37
83,339
+0.05(+0.22%)
Feb 18, 2010
20.76
21.32
20.76
21.32
31,213
+0.52(+2.52%)
Feb 17, 2010
20.76
20.84
20.48
20.80
39,652
+0.17(+0.81%)
Feb 16, 2010
20.51
20.76
20.49
20.63
122,800
+0.22(+1.09%)
Feb 12, 2010
20.14
20.41
20.41
20.41
99,629
+0.08(+0.39%)
Feb 11, 2010
20.21
20.42
20.07
20.33
69,664
-0.01(-0.04%)
Feb 10, 2010
20.27
20.71
20.11
20.33
95,193
+0.10(+0.47%)
Feb 09, 2010
19.99
20.38
19.93
20.24
82,718
+0.47(+2.37%)
Feb 08, 2010
20.47
20.49
19.75
19.77
164,154
-0.69(-3.38%)
Feb 05, 2010
20.78
21.03
20.31
20.46
183,670
-0.33(-1.57%)
Feb 04, 2010
20.93
21.17
20.70
20.79
65,294
-0.24(-1.13%)
Feb 03, 2010
20.85
21.28
20.71
21.03
50,676
+0.16(+0.76%)
Feb 02, 2010
20.68
21.02
20.66
20.87
52,180
+0.14(+0.69%)
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
.