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 31, 2006
33.74
33.85
32.44
33.19
379,370
-0.45(-1.32%)
May 30, 2006
33.58
34.14
33.31
33.63
192,369
+0.01(+0.02%)
May 26, 2006
33.75
33.88
33.26
33.63
109,591
+0.00(+0.00%)
May 25, 2006
33.60
33.99
33.19
33.63
125,089
+0.64(+1.93%)
May 24, 2006
32.33
33.67
31.52
32.99
282,837
+0.50(+1.54%)
May 23, 2006
34.77
34.79
32.39
32.49
112,355
-1.80(-5.26%)
May 22, 2006
34.21
34.76
33.47
34.29
82,105
-0.25(-0.71%)
May 19, 2006
32.83
34.65
32.60
34.54
143,494
+1.41(+4.27%)
May 18, 2006
34.50
34.67
33.09
33.13
51,067
-1.17(-3.41%)
May 17, 2006
34.12
34.42
33.01
34.29
89,315
-0.22(-0.64%)
May 16, 2006
33.50
35.11
33.47
34.52
91,087
+1.15(+3.45%)
May 15, 2006
33.47
34.16
32.83
33.36
64,615
-0.32(-0.94%)
May 12, 2006
34.78
35.02
33.67
33.68
91,467
-1.19(-3.42%)
May 11, 2006
35.99
36.31
34.83
34.87
104,935
-1.16(-3.22%)
May 10, 2006
37.51
37.51
35.72
36.03
96,335
-1.65(-4.37%)
May 09, 2006
38.35
38.40
37.60
37.68
146,043
-0.61(-1.60%)
May 08, 2006
37.42
38.46
37.27
38.29
97,036
+0.87(+2.34%)
May 05, 2006
38.01
38.08
37.38
37.42
77,371
-0.45(-1.18%)
May 04, 2006
37.70
38.09
37.55
37.86
52,543
+0.06(+0.15%)
May 03, 2006
36.90
37.93
36.78
37.81
90,696
+1.18(+3.23%)
May 02, 2006
35.61
37.00
35.61
36.62
100,319
+1.19(+3.37%)
May 01, 2006
35.90
36.93
35.33
35.43
119,176
-0.14(-0.40%)
Apr 28, 2006
35.52
36.46
34.82
35.57
141,141
-0.19(-0.53%)
Apr 27, 2006
37.12
37.13
34.19
35.76
114,797
-0.22(-0.62%)
Apr 26, 2006
35.46
37.18
35.39
35.99
96,625
+0.81(+2.30%)
Apr 25, 2006
34.30
35.40
34.18
35.18
105,567
+0.68(+1.96%)
Apr 24, 2006
34.75
34.87
34.21
34.50
85,735
-0.48(-1.36%)
Apr 21, 2006
35.64
35.92
34.89
34.98
101,012
-0.62(-1.74%)
Apr 20, 2006
36.53
36.66
35.59
35.60
115,943
-1.03(-2.82%)
Apr 19, 2006
36.09
37.06
36.08
36.63
89,268
+0.56(+1.54%)
Apr 18, 2006
34.54
36.07
34.79
36.07
101,487
+1.53(+4.44%)
Apr 17, 2006
34.47
34.90
34.27
34.54
79,738
-0.41(-1.16%)
Apr 13, 2006
34.54
35.19
33.98
34.95
38,069
+0.25(+0.73%)
Apr 12, 2006
33.94
34.78
33.55
34.69
90,057
+0.75(+2.20%)
Apr 11, 2006
34.21
34.34
33.87
33.94
69,613
-0.30(-0.88%)
Apr 10, 2006
34.27
34.48
33.88
34.25
74,706
-0.12(-0.35%)
Apr 07, 2006
34.63
35.05
34.16
34.37
60,776
-0.29(-0.83%)
Apr 06, 2006
34.97
34.97
34.24
34.65
108,520
-0.47(-1.34%)
Apr 05, 2006
34.16
35.30
33.97
35.12
103,205
+1.18(+3.49%)
Apr 04, 2006
33.44
34.44
32.63
33.94
116,306
+1.08(+3.29%)
Apr 03, 2006
33.40
33.59
32.47
32.86
85,478
-0.40(-1.20%)
Mar 31, 2006
32.55
33.43
32.32
33.25
82,295
+0.68(+2.07%)
Mar 30, 2006
32.63
32.87
31.93
32.58
62,604
-0.22(-0.68%)
Mar 29, 2006
31.54
33.07
31.21
32.80
67,469
+1.44(+4.59%)
Mar 28, 2006
31.48
31.93
31.26
31.36
58,893
-0.25(-0.78%)
Mar 27, 2006
32.02
32.20
31.60
31.61
27,496
-0.52(-1.63%)
Mar 24, 2006
31.43
32.17
31.16
32.13
36,799
+0.60(+1.89%)
Mar 23, 2006
31.67
31.80
31.11
31.54
28,429
-0.27(-0.85%)
Mar 22, 2006
30.66
32.04
30.09
31.81
93,339
+1.07(+3.47%)
Mar 21, 2006
32.15
32.20
30.26
30.74
77,576
-1.45(-4.52%)
Mar 20, 2006
31.96
32.59
31.18
32.20
66,323
+0.03(+0.10%)
Mar 17, 2006
32.16
32.50
31.58
32.16
269,904
+0.16(+0.50%)
Mar 16, 2006
31.49
32.16
31.02
32.00
118,395
+0.37(+1.16%)
Mar 15, 2006
31.19
31.64
30.59
31.64
49,523
+0.56(+1.79%)
Mar 14, 2006
30.71
31.41
30.45
31.08
78,664
+0.21(+0.70%)
Mar 13, 2006
31.08
31.65
30.82
30.87
91,837
-0.21(-0.66%)
Mar 10, 2006
30.18
31.09
29.78
31.07
35,393
+0.66(+2.17%)
Mar 09, 2006
30.50
31.11
30.08
30.41
44,780
-0.14(-0.47%)
Mar 08, 2006
30.91
31.11
30.01
30.56
49,832
-0.56(-1.79%)
Mar 07, 2006
30.80
31.35
30.38
31.11
73,724
+0.07(+0.23%)
Mar 06, 2006
31.40
31.56
30.64
31.04
61,061
-0.25(-0.81%)
Mar 03, 2006
30.84
31.80
30.80
31.30
81,655
+0.22(+0.72%)
Mar 02, 2006
31.42
31.80
30.69
31.07
69,951
-0.60(-1.91%)
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
.