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 31, 2012
42.46
42.87
42.03
42.71
122,550
+0.42(+0.99%)
Aug 30, 2012
42.37
42.81
42.09
42.29
53,152
-0.20(-0.47%)
Aug 29, 2012
42.57
42.89
42.40
42.49
40,820
-0.10(-0.24%)
Aug 27, 2012
41.87
42.60
41.47
42.59
117,553
+1.05(+2.53%)
Aug 24, 2012
41.65
42.00
41.24
41.54
23,427
-0.32(-0.76%)
Aug 23, 2012
41.66
42.05
41.29
41.86
53,521
+0.18(+0.42%)
Aug 22, 2012
42.02
42.16
41.43
41.68
188,710
-0.34(-0.80%)
Aug 21, 2012
42.57
43.26
41.97
42.02
53,537
-0.67(-1.58%)
Aug 20, 2012
42.55
42.75
42.26
42.69
30,043
-0.14(-0.33%)
Aug 17, 2012
42.08
42.87
42.00
42.83
37,633
+0.60(+1.41%)
Aug 16, 2012
41.65
42.64
41.03
42.24
44,716
+0.60(+1.43%)
Aug 15, 2012
41.33
42.03
38.89
41.64
49,828
+0.08(+0.20%)
Aug 14, 2012
42.06
42.34
41.46
41.55
56,120
-0.40(-0.96%)
Aug 13, 2012
42.03
42.23
41.18
41.96
55,894
-0.34(-0.81%)
Aug 10, 2012
41.66
42.71
41.66
42.30
93,417
+0.23(+0.54%)
Aug 09, 2012
43.24
43.45
41.94
42.08
78,141
-1.32(-3.04%)
Aug 08, 2012
42.66
43.59
42.54
43.40
75,194
+0.26(+0.60%)
Aug 07, 2012
42.87
43.59
42.66
43.13
123,067
+0.35(+0.83%)
Aug 06, 2012
41.45
44.45
41.45
42.78
150,086
+1.16(+2.79%)
Aug 03, 2012
39.28
41.70
38.58
41.62
191,752
+5.46(+15.11%)
Aug 02, 2012
35.72
36.60
35.02
36.16
66,256
+0.13(+0.37%)
Aug 01, 2012
36.59
36.81
35.97
36.02
97,414
-0.51(-1.40%)
Jul 31, 2012
36.02
36.71
36.02
36.54
78,360
+0.50(+1.38%)
Jul 30, 2012
35.81
36.45
35.81
36.04
57,133
+0.28(+0.78%)
Jul 27, 2012
34.98
36.16
34.86
35.76
62,016
+0.80(+2.28%)
Jul 26, 2012
35.07
35.18
34.53
34.97
56,743
+0.36(+1.04%)
Jul 25, 2012
33.46
35.16
33.46
34.60
70,307
+1.44(+4.33%)
Jul 24, 2012
33.34
33.44
32.85
33.17
77,287
-0.12(-0.35%)
Jul 23, 2012
32.79
33.53
32.61
33.28
88,886
+0.10(+0.30%)
Jul 20, 2012
32.81
33.67
32.11
33.18
80,425
+0.01(+0.03%)
Jul 19, 2012
33.42
33.62
33.06
33.17
36,254
-0.14(-0.43%)
Jul 18, 2012
32.88
33.55
32.83
33.32
37,323
+0.51(+1.56%)
Jul 17, 2012
32.75
33.22
32.52
32.81
58,093
+0.20(+0.62%)
Jul 16, 2012
32.63
33.00
32.54
32.60
51,955
-0.20(-0.62%)
Jul 13, 2012
32.01
32.91
31.79
32.81
100,800
+0.98(+3.06%)
Jul 12, 2012
31.94
32.02
31.52
31.83
113,425
-0.24(-0.76%)
Jul 11, 2012
31.96
32.15
31.80
32.07
96,173
-0.15(-0.47%)
Jul 10, 2012
32.99
33.02
32.19
32.23
59,493
-0.47(-1.44%)
Jul 09, 2012
32.70
32.97
32.38
32.70
155,603
-0.20(-0.61%)
Jul 06, 2012
33.28
33.56
32.66
32.90
41,539
-0.82(-2.42%)
Jul 05, 2012
33.90
34.10
33.54
33.71
52,800
-0.39(-1.16%)
Jul 03, 2012
32.96
34.12
32.96
34.11
52,870
+1.01(+3.05%)
Jul 02, 2012
32.56
33.13
31.91
33.10
125,316
+0.70(+2.15%)
Jun 29, 2012
32.35
32.49
31.95
32.40
106,320
+0.70(+2.20%)
Jun 28, 2012
31.77
31.94
31.33
31.70
58,901
-0.18(-0.58%)
Jun 27, 2012
31.86
32.17
31.65
31.89
71,603
+0.13(+0.42%)
Jun 26, 2012
31.70
31.99
31.65
31.75
101,668
+0.03(+0.08%)
Jun 25, 2012
31.38
31.87
31.16
31.73
79,340
-0.16(-0.50%)
Jun 22, 2012
31.59
31.94
31.20
31.89
197,950
+0.38(+1.20%)
Jun 21, 2012
31.98
32.11
31.43
31.51
125,325
-0.52(-1.63%)
Jun 20, 2012
32.32
32.44
31.98
32.03
116,553
-0.22(-0.68%)
Jun 19, 2012
32.07
32.35
31.90
32.25
72,755
+0.42(+1.32%)
Jun 18, 2012
31.56
32.07
31.51
31.83
74,673
-0.05(-0.16%)
Jun 15, 2012
31.63
32.19
31.63
31.88
158,607
+0.10(+0.32%)
Jun 14, 2012
31.23
31.81
31.16
31.78
65,074
+0.47(+1.50%)
Jun 13, 2012
31.49
31.70
30.97
31.31
109,505
-0.33(-1.04%)
Jun 12, 2012
31.33
31.93
31.07
31.64
135,500
+0.39(+1.24%)
Jun 11, 2012
31.96
31.96
31.23
31.25
70,902
-0.40(-1.27%)
Jun 08, 2012
31.67
31.95
31.20
31.65
77,586
-0.03(-0.08%)
Jun 07, 2012
31.99
32.13
31.57
31.68
77,958
+0.18(+0.59%)
Jun 06, 2012
31.68
31.92
31.40
31.49
172,173
+0.02(+0.05%)
Jun 05, 2012
31.45
31.73
31.15
31.48
94,506
-0.07(-0.21%)
Jun 04, 2012
31.75
31.97
31.34
31.54
56,535
-0.13(-0.42%)
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
.