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, 2005
31.62
32.77
31.23
32.77
180,951
+0.99(+3.13%)
Aug 30, 2005
31.44
32.04
30.90
31.77
215,369
+0.51(+1.63%)
Aug 29, 2005
32.62
32.62
30.87
31.27
298,424
-1.35(-4.14%)
Aug 26, 2005
33.86
33.91
32.49
32.62
136,522
-1.49(-4.36%)
Aug 25, 2005
33.29
34.10
32.97
34.10
187,857
+0.82(+2.46%)
Aug 24, 2005
33.02
33.75
32.42
33.28
160,138
+0.47(+1.43%)
Aug 23, 2005
32.50
33.11
32.02
32.82
131,658
+0.47(+1.45%)
Aug 22, 2005
32.49
32.49
32.16
32.35
123,221
+0.08(+0.25%)
Aug 19, 2005
32.20
33.00
32.13
32.27
87,210
+0.17(+0.52%)
Aug 18, 2005
32.82
33.02
32.00
32.10
103,017
-0.99(-3.00%)
Aug 17, 2005
31.67
33.36
31.65
33.09
206,627
+1.49(+4.70%)
Aug 16, 2005
32.67
32.75
31.15
31.61
186,612
-1.07(-3.26%)
Aug 15, 2005
32.66
32.99
32.28
32.67
172,554
-0.02(-0.05%)
Aug 12, 2005
32.42
32.89
31.82
32.69
131,707
+0.11(+0.34%)
Aug 11, 2005
32.12
32.59
31.93
32.58
119,357
+0.45(+1.41%)
Aug 10, 2005
32.21
33.31
31.73
32.12
238,356
+0.06(+0.17%)
Aug 09, 2005
31.34
32.29
31.34
32.07
220,029
+0.56(+1.79%)
Aug 08, 2005
30.94
31.66
30.21
31.50
147,413
+0.64(+2.09%)
Aug 05, 2005
31.40
31.80
30.53
30.86
162,477
-0.56(-1.80%)
Aug 04, 2005
31.61
32.27
31.42
31.42
129,531
-0.18(-0.58%)
Aug 03, 2005
32.97
32.97
31.48
31.61
150,120
-1.41(-4.28%)
Aug 02, 2005
31.56
33.07
31.56
33.02
201,250
+1.33(+4.19%)
Aug 01, 2005
31.16
32.20
30.79
31.69
240,923
+0.17(+0.55%)
Jul 29, 2005
30.29
31.73
30.10
31.52
251,484
+1.18(+3.88%)
Jul 28, 2005
28.32
30.61
27.87
30.34
680,889
+3.63(+13.60%)
Jul 27, 2005
26.77
27.05
26.18
26.71
130,283
+0.18(+0.69%)
Jul 26, 2005
27.20
27.47
26.51
26.53
103,679
-0.46(-1.71%)
Jul 25, 2005
27.79
28.27
26.99
26.99
129,813
-0.80(-2.86%)
Jul 22, 2005
27.27
27.78
27.00
27.78
111,053
+0.60(+2.22%)
Jul 21, 2005
28.22
28.46
27.13
27.18
94,803
-1.23(-4.34%)
Jul 20, 2005
27.55
28.54
27.03
28.41
88,088
+0.72(+2.61%)
Jul 19, 2005
26.72
28.02
26.72
27.69
95,737
+0.97(+3.63%)
Jul 18, 2005
27.35
27.51
26.64
26.72
61,317
-0.75(-2.72%)
Jul 15, 2005
27.12
27.67
26.78
27.47
72,061
-0.08(-0.29%)
Jul 14, 2005
27.51
28.12
27.49
27.55
99,193
+0.25(+0.90%)
Jul 13, 2005
27.91
27.96
27.03
27.30
108,877
-0.45(-1.60%)
Jul 12, 2005
27.68
28.13
27.45
27.74
78,262
+0.02(+0.06%)
Jul 11, 2005
26.98
28.21
26.73
27.73
151,982
+0.88(+3.29%)
Jul 08, 2005
27.27
27.29
26.23
26.85
159,875
-0.90(-3.24%)
Jul 07, 2005
27.02
27.75
27.02
27.74
76,329
+0.45(+1.66%)
Jul 06, 2005
27.80
27.94
27.23
27.29
101,888
-0.65(-2.33%)
Jul 05, 2005
26.83
27.97
26.83
27.94
136,989
+0.83(+3.05%)
Jul 01, 2005
26.41
27.12
26.36
27.12
68,432
+0.42(+1.58%)
Jun 30, 2005
26.82
27.16
26.55
26.69
73,619
-0.23(-0.86%)
Jun 29, 2005
26.85
27.12
26.38
26.92
90,219
+0.01(+0.03%)
Jun 28, 2005
26.23
27.28
26.14
26.92
103,684
+0.68(+2.61%)
Jun 27, 2005
26.36
26.53
25.69
26.23
122,899
-0.06(-0.21%)
Jun 24, 2005
27.08
27.51
26.24
26.29
448,933
-1.28(-4.64%)
Jun 23, 2005
27.25
28.22
27.25
27.57
192,513
+0.11(+0.41%)
Jun 22, 2005
27.23
27.54
27.23
27.46
109,067
+0.14(+0.49%)
Jun 21, 2005
27.03
27.39
27.00
27.32
109,686
+0.12(+0.44%)
Jun 20, 2005
26.42
27.31
26.22
27.20
128,891
+0.45(+1.69%)
Jun 17, 2005
26.27
26.92
26.19
26.75
224,913
+0.37(+1.39%)
Jun 16, 2005
26.03
26.38
26.02
26.38
98,435
+0.15(+0.58%)
Jun 15, 2005
26.23
26.33
25.65
26.23
176,061
+0.01(+0.03%)
Jun 14, 2005
25.81
26.23
25.68
26.23
56,777
+0.15(+0.58%)
Jun 13, 2005
25.98
26.14
25.64
26.07
82,675
-0.04(-0.17%)
Jun 10, 2005
25.70
26.15
25.34
26.12
80,357
+0.35(+1.37%)
Jun 09, 2005
25.23
25.80
24.63
25.76
76,596
+0.26(+1.03%)
Jun 08, 2005
25.74
26.20
25.50
25.50
79,805
-0.34(-1.32%)
Jun 07, 2005
25.58
26.07
25.52
25.84
101,279
+0.22(+0.87%)
Jun 06, 2005
24.96
25.73
24.96
25.62
50,482
+0.18(+0.72%)
Jun 03, 2005
25.32
25.55
24.95
25.44
86,489
-0.19(-0.74%)
Jun 02, 2005
25.39
25.80
25.30
25.63
141,561
-0.35(-1.35%)
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
.