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 (%)
Aug 30, 2002
9.102
9.762
9.054
9.206
64,503
+0.37(+4.14%)
Aug 29, 2002
8.752
9.730
8.752
8.840
150,019
+0.10(+1.18%)
Aug 28, 2002
9.380
9.841
8.530
8.736
41,889
-0.74(-7.80%)
Aug 27, 2002
10.14
10.14
9.476
9.476
40,505
-0.41(-4.10%)
Aug 26, 2002
9.555
10.10
9.555
9.881
60,255
+0.37(+3.84%)
Aug 23, 2002
9.555
9.555
9.372
9.516
82,395
-0.04(-0.42%)
Aug 22, 2002
8.745
9.571
8.745
9.555
28,177
+0.57(+6.37%)
Aug 21, 2002
8.824
9.237
8.713
8.983
28,303
+0.09(+0.98%)
Aug 20, 2002
9.158
9.492
8.808
8.895
24,529
-1.12(-11.19%)
Aug 16, 2002
9.818
10.10
9.738
10.02
20,504
+0.16(+1.61%)
Aug 15, 2002
9.937
10.07
9.794
9.857
33,587
-0.04(-0.40%)
Aug 14, 2002
9.293
10.10
9.190
9.897
57,613
+0.47(+4.97%)
Aug 13, 2002
9.762
10.04
9.293
9.428
59,437
-0.59(-5.87%)
Aug 12, 2002
10.04
10.15
9.897
10.02
3,270,651
-0.12(-1.18%)
Aug 07, 2002
10.09
10.14
9.611
10.14
61,890
+0.05(+0.47%)
Aug 06, 2002
9.595
10.09
9.436
10.09
53,588
+0.82(+8.83%)
Aug 05, 2002
9.388
9.667
9.086
9.269
1,119,569
-0.38(-3.95%)
Aug 02, 2002
9.651
9.675
9.062
9.651
42,392
+0.27(+2.88%)
Aug 01, 2002
9.488
9.539
9.134
9.380
63,903
-0.24(-2.48%)
Jul 31, 2002
9.635
9.794
9.142
9.619
69,564
-0.01(-0.08%)
Jul 30, 2002
9.818
10.26
9.627
9.627
146,424
-0.75(-7.20%)
Jul 29, 2002
10.01
10.37
9.786
10.37
210,328
+0.08(+0.77%)
Jul 26, 2002
9.849
10.31
9.611
10.29
57,865
+0.44(+4.44%)
Jul 25, 2002
9.341
10.10
9.341
9.857
51,324
+0.52(+5.62%)
Jul 24, 2002
8.975
9.333
8.426
9.333
59,249
+0.19(+2.09%)
Jul 23, 2002
9.047
9.531
9.023
9.142
103,528
-0.23(-2.46%)
Jul 22, 2002
9.897
10.14
9.070
9.372
45,914
-0.60(-5.98%)
Jul 19, 2002
9.849
10.25
9.849
9.969
117,366
-0.02(-0.16%)
Jul 17, 2002
9.786
10.33
9.786
9.985
62,645
-0.27(-2.64%)
Jul 12, 2002
10.41
10.43
10.14
10.25
60,129
-0.12(-1.15%)
Jul 11, 2002
10.18
10.41
10.10
10.37
99,377
+0.17(+1.64%)
Jul 10, 2002
10.30
10.37
10.05
10.21
63,526
-0.27(-2.59%)
Jul 09, 2002
9.873
10.22
9.571
10.48
93,339
+0.60(+6.13%)
Jul 08, 2002
9.500
9.873
9.500
9.873
78,495
+0.37(+3.93%)
Jul 05, 2002
9.198
9.500
9.198
9.500
46,040
+0.16(+1.70%)
Jul 04, 2002
9.500
9.500
9.229
9.341
120,133
+0.00(+0.00%)
Jul 03, 2002
9.500
9.500
9.229
9.341
120,133
-0.16(-1.67%)
Jul 02, 2002
10.02
10.02
9.500
9.500
55,726
-0.25(-2.53%)
Jul 01, 2002
10.14
10.28
9.738
9.746
79,753
-0.23(-2.31%)
Jun 28, 2002
9.364
10.47
9.261
9.977
360,274
+0.64(+6.81%)
Jun 27, 2002
9.062
9.341
8.744
9.341
78,998
+0.28(+3.07%)
Jun 26, 2002
8.506
9.301
8.355
9.062
64,406
+0.49(+5.75%)
Jun 25, 2002
8.752
9.309
8.570
8.570
143,279
-0.25(-2.88%)
Jun 21, 2002
8.904
8.999
8.768
8.824
64,280
-0.03(-0.36%)
Jun 20, 2002
8.864
9.158
8.784
8.856
57,362
+0.00(+0.00%)
Jun 19, 2002
8.585
8.999
8.585
8.856
93,716
+0.14(+1.55%)
Jun 18, 2002
8.609
8.903
8.585
8.721
43,399
+0.37(+4.38%)
Jun 17, 2002
8.307
8.744
8.267
8.355
93,716
+0.01(+0.10%)
Jun 14, 2002
8.546
8.705
8.299
8.347
105,038
-0.63(-7.00%)
Jun 12, 2002
8.506
9.142
8.506
8.975
72,709
+0.39(+4.54%)
Jun 11, 2002
8.466
8.792
8.458
8.585
73,463
+0.14(+1.70%)
Jun 10, 2002
8.109
8.458
8.021
8.442
65,538
+0.14(+1.63%)
Jun 07, 2002
8.196
8.307
8.021
8.307
49,185
+0.03(+0.38%)
Jun 06, 2002
8.347
8.395
8.275
8.275
69,312
-0.07(-0.86%)
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
.