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 (%)
Nov 30, 2004
24.47
24.58
24.07
24.13
134,474
-0.14(-0.56%)
Nov 29, 2004
23.75
24.47
23.68
24.26
133,845
+0.33(+1.40%)
Nov 26, 2004
23.51
24.01
23.51
23.93
28,052
+0.18(+0.77%)
Nov 24, 2004
23.88
24.05
23.64
23.75
70,570
-0.18(-0.76%)
Nov 23, 2004
23.64
24.40
23.59
23.93
124,662
-0.25(-1.02%)
Nov 22, 2004
23.75
24.20
23.21
24.17
185,294
+0.52(+2.22%)
Nov 19, 2004
22.73
23.77
22.70
23.65
187,810
+0.48(+2.09%)
Nov 18, 2004
21.82
23.91
21.63
23.16
151,204
-0.46(-1.95%)
Nov 17, 2004
23.46
23.76
23.32
23.63
143,405
-0.01(-0.03%)
Nov 16, 2004
23.30
23.68
23.29
23.63
86,546
+0.10(+0.44%)
Nov 15, 2004
23.05
23.54
22.82
23.53
88,181
+0.33(+1.40%)
Nov 12, 2004
23.03
23.35
22.68
23.20
64,029
+0.17(+0.72%)
Nov 11, 2004
22.70
23.05
22.26
23.04
81,263
+0.45(+2.01%)
Nov 10, 2004
22.37
22.66
22.16
22.58
93,339
+0.33(+1.50%)
Nov 09, 2004
21.69
22.53
21.67
22.25
110,573
+0.48(+2.23%)
Nov 08, 2004
21.64
21.97
21.02
21.77
147,053
-0.08(-0.36%)
Nov 05, 2004
22.45
22.45
21.50
21.85
297,251
-0.60(-2.66%)
Nov 04, 2004
21.42
22.66
21.24
22.44
193,345
+0.83(+3.82%)
Nov 03, 2004
21.31
21.70
21.17
21.61
182,024
+0.44(+2.06%)
Nov 02, 2004
20.91
21.36
20.69
21.18
114,221
+0.29(+1.41%)
Nov 01, 2004
20.31
20.90
20.06
20.88
95,855
+0.38(+1.84%)
Oct 29, 2004
20.55
20.63
20.18
20.51
64,784
+0.01(+0.06%)
Oct 28, 2004
19.98
20.61
19.98
20.49
128,058
+0.22(+1.10%)
Oct 27, 2004
19.71
20.27
19.54
20.27
176,866
+0.60(+3.03%)
Oct 26, 2004
18.82
19.69
18.62
19.68
120,007
+0.97(+5.19%)
Oct 25, 2004
18.33
19.08
18.23
18.71
105,793
+0.26(+1.42%)
Oct 22, 2004
17.73
18.67
17.49
18.44
167,558
+1.09(+6.28%)
Oct 21, 2004
17.09
17.41
16.77
17.35
50,695
+0.54(+3.21%)
Oct 20, 2004
16.58
16.88
16.46
16.81
30,442
+0.11(+0.67%)
Oct 19, 2004
17.07
17.23
16.67
16.70
51,449
-0.17(-1.04%)
Oct 18, 2004
16.56
16.98
16.32
16.88
71,702
+0.21(+1.29%)
Oct 15, 2004
16.13
16.87
16.13
16.66
69,312
+0.42(+2.59%)
Oct 14, 2004
16.72
16.72
16.24
16.24
46,292
-0.31(-1.87%)
Oct 13, 2004
16.71
17.60
16.13
16.55
149,066
-0.64(-3.70%)
Oct 12, 2004
16.89
17.27
16.77
17.19
33,461
+0.14(+0.84%)
Oct 11, 2004
17.09
17.17
16.90
17.04
64,532
+0.00(+0.00%)
Oct 08, 2004
17.54
17.78
16.96
17.04
69,312
-0.72(-4.03%)
Oct 07, 2004
17.75
18.19
17.66
17.76
39,876
-0.23(-1.28%)
Oct 06, 2004
17.49
18.21
17.49
17.99
116,233
+0.17(+0.98%)
Oct 05, 2004
17.61
18.15
17.57
17.81
55,349
-0.14(-0.80%)
Oct 04, 2004
17.51
18.04
17.51
17.96
71,073
+0.37(+2.12%)
Oct 01, 2004
16.77
17.78
16.77
17.58
108,308
+0.69(+4.09%)
Sep 30, 2004
16.73
17.31
16.73
16.89
125,416
+0.02(+0.09%)
Sep 29, 2004
16.76
17.03
16.62
16.88
121,643
-0.11(-0.66%)
Sep 28, 2004
16.73
16.99
16.63
16.99
75,099
+0.37(+2.20%)
Sep 27, 2004
17.04
17.04
16.62
16.62
95,352
-0.30(-1.78%)
Sep 24, 2004
16.88
17.12
16.78
16.92
59,626
+0.04(+0.24%)
Sep 23, 2004
17.00
17.16
16.76
16.88
57,110
+0.02(+0.14%)
Sep 22, 2004
17.68
17.69
16.85
16.86
93,716
-1.00(-5.61%)
Sep 21, 2004
17.66
17.87
17.49
17.86
56,481
+0.28(+1.58%)
Sep 20, 2004
17.81
17.93
17.57
17.58
121,139
-0.48(-2.68%)
Sep 17, 2004
18.62
18.96
17.75
18.07
161,394
-0.31(-1.69%)
Sep 16, 2004
18.20
18.64
18.11
18.38
100,258
+0.25(+1.36%)
Sep 15, 2004
18.03
18.53
17.89
18.13
276,244
-0.25(-1.34%)
Sep 14, 2004
18.37
18.67
18.05
18.38
63,148
+0.10(+0.57%)
Sep 13, 2004
18.28
18.53
18.00
18.28
91,829
-0.01(-0.04%)
Sep 10, 2004
18.28
18.28
17.92
18.28
59,878
+0.04(+0.22%)
Sep 09, 2004
17.89
18.28
17.73
18.24
76,734
+0.57(+3.24%)
Sep 08, 2004
18.06
18.20
17.65
17.67
128,184
-0.45(-2.50%)
Sep 07, 2004
17.61
18.20
17.61
18.12
86,420
+0.30(+1.70%)
Sep 03, 2004
18.26
18.26
17.53
17.82
71,702
-0.25(-1.36%)
Sep 02, 2004
17.43
18.26
17.30
18.07
153,091
+0.41(+2.30%)
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
.