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 (%)
Sep 30, 2003
12.00
12.49
11.92
12.12
243,859
+0.11(+0.93%)
Sep 29, 2003
11.45
12.13
11.45
12.00
168,195
+0.48(+4.21%)
Sep 26, 2003
11.77
11.79
11.43
11.52
211,436
-0.25(-2.09%)
Sep 25, 2003
11.77
11.92
11.59
11.77
417,348
-0.12(-1.00%)
Sep 24, 2003
12.12
12.12
11.93
11.88
126,718
-0.22(-1.84%)
Sep 23, 2003
11.95
12.15
11.86
12.11
96,610
+0.06(+0.53%)
Sep 22, 2003
12.08
12.27
11.95
12.04
144,769
-0.16(-1.30%)
Sep 19, 2003
12.10
12.32
11.92
12.20
164,096
-0.11(-0.90%)
Sep 18, 2003
12.12
12.52
11.93
12.31
304,541
+0.28(+2.31%)
Sep 17, 2003
11.84
12.12
11.80
12.04
167,277
+0.11(+0.93%)
Sep 16, 2003
11.53
11.96
11.53
11.92
168,091
+0.40(+3.45%)
Sep 15, 2003
11.86
12.00
11.46
11.53
206,051
-0.23(-1.96%)
Sep 12, 2003
11.33
11.88
11.33
11.76
136,486
+0.29(+2.57%)
Sep 11, 2003
10.96
11.76
10.86
11.46
158,123
+0.60(+5.56%)
Sep 10, 2003
11.37
11.43
10.84
10.86
112,460
-0.59(-5.14%)
Sep 09, 2003
11.46
11.63
11.43
11.45
94,974
-0.08(-0.69%)
Sep 08, 2003
11.23
11.53
11.17
11.53
131,958
+0.41(+3.65%)
Sep 05, 2003
10.82
11.20
10.82
11.12
126,400
+0.30(+2.79%)
Sep 04, 2003
10.89
10.95
10.76
10.82
111,076
-0.07(-0.66%)
Sep 03, 2003
10.83
11.18
10.74
10.89
122,649
+0.10(+0.88%)
Sep 02, 2003
10.78
10.88
10.77
10.80
84,407
+0.14(+1.34%)
Aug 29, 2003
10.81
10.91
10.65
10.65
112,208
-0.11(-1.03%)
Aug 28, 2003
10.88
11.06
10.68
10.76
197,497
+0.06(+0.52%)
Aug 27, 2003
10.24
11.20
10.24
10.71
119,630
+0.20(+1.89%)
Aug 26, 2003
10.68
10.71
10.27
10.51
89,313
-0.06(-0.53%)
Aug 25, 2003
10.99
11.11
10.56
10.56
63,400
-0.41(-3.76%)
Aug 22, 2003
11.52
11.60
10.83
10.98
77,866
-0.41(-3.63%)
Aug 21, 2003
11.30
11.65
11.30
11.39
66,419
+0.09(+0.77%)
Aug 20, 2003
11.53
11.64
11.30
11.30
62,771
-0.45(-3.79%)
Aug 19, 2003
11.97
11.97
11.69
11.75
79,250
-0.02(-0.14%)
Aug 18, 2003
11.31
11.94
11.22
11.77
90,823
+0.63(+5.64%)
Aug 15, 2003
11.50
11.53
11.14
11.14
15,850
-0.34(-2.98%)
Aug 14, 2003
11.03
11.48
11.03
11.48
135,354
+0.36(+3.22%)
Aug 13, 2003
11.46
11.49
11.09
11.12
65,161
-0.35(-3.05%)
Aug 12, 2003
10.97
11.52
10.92
11.47
50,191
+0.25(+2.20%)
Aug 11, 2003
10.94
11.22
10.84
11.22
78,244
+0.29(+2.62%)
Aug 08, 2003
11.03
11.21
10.91
10.94
55,852
-0.19(-1.71%)
Aug 07, 2003
10.93
11.28
10.82
11.13
97,113
-0.02(-0.21%)
Aug 06, 2003
10.75
11.62
10.75
11.15
75,350
+0.40(+3.69%)
Aug 05, 2003
10.87
11.05
10.76
10.76
88,181
-0.16(-1.46%)
Aug 04, 2003
10.89
11.38
10.79
10.91
58,745
-0.45(-3.99%)
Aug 01, 2003
11.76
11.76
11.08
11.37
37,360
-0.52(-4.35%)
Jul 31, 2003
11.46
11.99
11.13
11.88
65,664
+0.42(+3.68%)
Jul 30, 2003
11.04
11.59
11.02
11.46
37,738
+0.27(+2.41%)
Jul 29, 2003
11.61
11.92
11.15
11.19
66,167
-0.63(-5.31%)
Jul 28, 2003
11.65
11.92
11.62
11.82
51,449
-0.02(-0.20%)
Jul 25, 2003
11.69
11.87
11.62
11.84
12,956
+0.11(+0.95%)
Jul 24, 2003
11.84
12.04
11.73
11.73
38,870
-0.15(-1.27%)
Jul 23, 2003
11.69
11.92
11.69
11.88
58,997
+0.09(+0.74%)
Jul 22, 2003
11.92
11.99
11.70
11.80
34,719
-0.14(-1.13%)
Jul 21, 2003
11.73
12.00
11.60
11.93
210,957
-0.06(-0.53%)
Jul 18, 2003
11.57
12.12
11.57
12.00
97,742
+0.25(+2.17%)
Jul 17, 2003
11.87
12.12
11.44
11.74
76,860
-0.28(-2.31%)
Jul 16, 2003
11.77
12.08
11.77
12.02
137,870
+0.02(+0.13%)
Jul 15, 2003
12.02
12.22
11.62
12.00
236,870
+0.20(+1.68%)
Jul 14, 2003
11.68
12.04
11.47
11.80
174,854
-0.13(-1.07%)
Jul 11, 2003
11.73
11.96
11.69
11.93
56,104
+0.06(+0.54%)
Jul 10, 2003
11.96
12.00
11.69
11.87
81,514
-0.13(-1.06%)
Jul 09, 2003
11.60
12.00
11.60
12.00
176,866
+0.07(+0.60%)
Jul 08, 2003
11.67
11.92
11.49
11.92
139,002
+0.25(+2.18%)
Jul 07, 2003
11.53
11.83
11.38
11.67
101,264
+0.13(+1.09%)
Jul 03, 2003
11.52
11.76
11.45
11.54
19,498
-0.23(-1.95%)
Jul 02, 2003
11.51
11.78
11.28
11.77
103,906
+0.39(+3.42%)
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
.