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 (%)
Jul 31, 2007
33.58
34.18
33.14
33.19
229,539
-0.18(-0.55%)
Jul 30, 2007
31.20
33.49
30.80
33.37
434,272
+2.35(+7.59%)
Jul 27, 2007
34.40
34.56
30.54
31.02
516,113
-3.36(-9.78%)
Jul 26, 2007
35.95
36.17
32.67
34.38
289,302
-1.90(-5.24%)
Jul 25, 2007
36.25
36.70
35.81
36.28
142,545
+0.37(+1.04%)
Jul 24, 2007
36.27
36.38
35.57
35.91
162,668
-1.01(-2.73%)
Jul 23, 2007
36.97
37.35
36.31
36.92
100,949
-0.05(-0.13%)
Jul 20, 2007
37.34
37.35
35.77
36.97
168,034
-0.45(-1.21%)
Jul 19, 2007
36.65
37.48
36.19
37.42
84,668
+0.91(+2.50%)
Jul 18, 2007
36.70
37.08
36.06
36.50
80,490
-0.49(-1.33%)
Jul 17, 2007
35.87
37.72
35.87
37.00
124,906
+1.15(+3.22%)
Jul 16, 2007
36.27
36.57
35.68
35.84
67,325
-0.59(-1.61%)
Jul 13, 2007
36.55
36.55
35.99
36.43
62,753
-0.28(-0.76%)
Jul 12, 2007
36.19
36.93
36.03
36.71
124,795
+0.52(+1.45%)
Jul 11, 2007
35.65
36.36
35.30
36.19
86,582
+0.49(+1.38%)
Jul 10, 2007
35.26
36.15
35.18
35.69
123,101
+0.09(+0.25%)
Jul 09, 2007
35.41
35.65
35.20
35.61
163,636
+0.05(+0.13%)
Jul 06, 2007
36.84
37.13
35.49
35.56
158,537
-1.41(-3.81%)
Jul 05, 2007
36.78
37.29
36.66
36.97
141,259
-0.10(-0.28%)
Jul 03, 2007
36.55
37.20
36.39
37.07
65,446
+0.48(+1.30%)
Jul 02, 2007
35.76
36.81
35.76
36.59
82,947
+1.08(+3.04%)
Jun 29, 2007
35.15
35.87
34.86
35.51
162,977
+0.71(+2.03%)
Jun 28, 2007
35.08
35.57
34.79
34.80
78,922
-0.34(-0.97%)
Jun 27, 2007
34.09
35.18
34.05
35.14
115,810
+0.80(+2.34%)
Jun 26, 2007
33.94
34.59
33.91
34.34
114,882
+0.50(+1.48%)
Jun 25, 2007
34.33
34.77
33.55
33.84
152,363
-0.60(-1.73%)
Jun 22, 2007
34.32
34.72
33.81
34.44
407,080
+0.10(+0.30%)
Jun 21, 2007
34.53
34.64
34.16
34.33
79,486
-0.18(-0.53%)
Jun 20, 2007
34.77
34.93
34.43
34.52
84,030
-0.21(-0.62%)
Jun 19, 2007
33.88
34.98
33.71
34.73
135,103
+0.60(+1.77%)
Jun 18, 2007
33.94
34.57
33.64
34.13
108,686
+0.14(+0.40%)
Jun 15, 2007
34.31
34.31
33.67
33.99
222,026
+0.23(+0.68%)
Jun 14, 2007
33.94
34.14
33.52
33.76
59,374
-0.13(-0.38%)
Jun 13, 2007
33.18
34.33
33.06
33.89
73,715
+0.71(+2.13%)
Jun 12, 2007
33.59
33.81
32.88
33.18
96,861
-0.67(-1.97%)
Jun 11, 2007
34.23
34.49
33.77
33.85
130,870
-0.55(-1.59%)
Jun 08, 2007
33.80
34.51
33.48
34.40
143,884
+0.45(+1.33%)
Jun 07, 2007
34.23
34.23
33.34
33.94
104,791
-0.52(-1.50%)
Jun 06, 2007
34.10
34.52
33.99
34.46
99,021
+0.10(+0.28%)
Jun 05, 2007
34.95
35.20
34.17
34.37
192,417
-0.82(-2.33%)
Jun 04, 2007
34.93
35.45
34.26
35.18
175,023
-0.16(-0.45%)
Jun 01, 2007
34.79
35.45
34.79
35.34
228,787
+0.44(+1.25%)
May 31, 2007
35.14
35.15
34.59
34.91
137,680
-0.14(-0.41%)
May 30, 2007
34.71
35.30
34.38
35.05
167,635
-0.14(-0.38%)
May 29, 2007
34.44
35.21
34.37
35.18
92,407
+0.75(+2.17%)
May 25, 2007
34.28
34.88
34.14
34.44
75,661
+0.23(+0.67%)
May 24, 2007
34.56
34.96
33.62
34.21
235,101
-0.46(-1.33%)
May 23, 2007
34.93
35.11
34.67
34.67
87,717
-0.33(-0.93%)
May 22, 2007
34.65
34.99
34.56
34.99
78,523
+0.18(+0.53%)
May 21, 2007
34.58
34.99
34.37
34.81
80,695
+0.06(+0.16%)
May 18, 2007
34.21
34.79
34.09
34.76
73,790
+0.56(+1.65%)
May 17, 2007
34.37
34.51
34.04
34.19
99,291
-0.37(-1.08%)
May 16, 2007
34.51
34.56
33.79
34.56
138,382
+0.23(+0.67%)
May 15, 2007
33.73
34.83
33.73
34.33
219,144
+0.52(+1.55%)
May 14, 2007
34.04
34.37
33.72
33.81
116,754
-0.18(-0.54%)
May 11, 2007
34.03
34.25
33.61
33.99
87,010
+0.42(+1.25%)
May 10, 2007
34.59
34.59
33.57
33.57
145,040
-1.00(-2.90%)
May 09, 2007
34.32
34.86
33.95
34.57
92,731
-0.04(-0.11%)
May 08, 2007
33.88
34.64
33.51
34.61
144,028
+0.41(+1.19%)
May 07, 2007
34.49
34.90
34.11
34.21
193,389
-0.37(-1.06%)
May 04, 2007
34.07
34.77
33.86
34.57
120,939
+0.37(+1.07%)
May 03, 2007
33.78
34.58
33.67
34.21
97,896
+0.49(+1.46%)
May 02, 2007
33.42
34.42
33.01
33.71
211,192
+0.38(+1.14%)
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
.