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 (%)
Oct 31, 2006
26.48
26.55
26.05
26.46
189,036
-0.02(-0.06%)
Oct 30, 2006
26.07
26.59
25.86
26.48
94,428
+0.38(+1.46%)
Oct 27, 2006
26.15
26.50
25.92
26.10
63,040
-0.19(-0.73%)
Oct 26, 2006
26.70
26.98
25.99
26.29
189,574
-0.29(-1.08%)
Oct 25, 2006
26.32
26.76
26.23
26.58
94,435
+0.33(+1.27%)
Oct 24, 2006
26.13
26.30
25.76
26.24
115,159
+0.06(+0.21%)
Oct 23, 2006
26.15
26.37
25.84
26.19
69,385
+0.01(+0.03%)
Oct 20, 2006
26.60
26.60
26.17
26.18
83,758
-0.29(-1.08%)
Oct 19, 2006
26.13
26.81
26.13
26.46
140,546
+0.16(+0.60%)
Oct 18, 2006
26.62
26.70
25.79
26.30
69,913
-0.03(-0.12%)
Oct 17, 2006
26.58
26.70
25.61
26.34
94,416
-0.50(-1.87%)
Oct 16, 2006
26.37
26.85
26.20
26.84
44,972
+0.37(+1.41%)
Oct 13, 2006
26.66
26.97
26.26
26.46
75,728
-0.19(-0.72%)
Oct 12, 2006
25.79
26.65
25.79
26.65
104,531
+0.85(+3.30%)
Oct 11, 2006
25.23
25.91
25.23
25.80
205,170
+0.41(+1.60%)
Oct 10, 2006
24.94
25.45
24.72
25.40
75,861
+0.42(+1.69%)
Oct 09, 2006
25.26
25.33
24.83
24.98
110,622
-0.37(-1.47%)
Oct 06, 2006
25.26
25.61
25.18
25.35
55,177
-0.09(-0.34%)
Oct 05, 2006
26.02
26.23
25.25
25.44
143,613
-0.65(-2.50%)
Oct 04, 2006
25.30
26.21
24.85
26.09
133,948
+0.94(+3.73%)
Oct 03, 2006
25.24
25.46
24.99
25.15
98,937
-0.09(-0.35%)
Oct 02, 2006
25.61
25.67
25.18
25.24
152,548
-0.47(-1.82%)
Sep 29, 2006
25.69
25.87
25.44
25.71
155,031
-0.10(-0.37%)
Sep 28, 2006
25.84
25.89
25.37
25.80
184,728
+0.10(+0.40%)
Sep 27, 2006
25.32
25.94
25.32
25.70
123,824
+0.26(+1.03%)
Sep 26, 2006
25.11
25.78
25.11
25.44
122,501
+0.22(+0.88%)
Sep 25, 2006
24.60
25.30
24.60
25.22
93,918
+0.57(+2.32%)
Sep 22, 2006
25.10
25.25
24.53
24.64
127,708
-0.53(-2.12%)
Sep 21, 2006
26.07
26.19
25.10
25.18
249,685
-0.99(-3.80%)
Sep 20, 2006
25.96
26.34
25.68
26.17
76,579
+0.51(+1.98%)
Sep 19, 2006
25.95
25.95
25.36
25.66
177,956
-0.21(-0.80%)
Sep 18, 2006
25.33
26.03
25.33
25.87
78,256
+0.43(+1.69%)
Sep 15, 2006
25.91
26.19
25.35
25.44
189,046
-0.28(-1.08%)
Sep 14, 2006
25.28
25.73
25.28
25.72
121,976
+0.28(+1.09%)
Sep 13, 2006
25.96
26.04
25.30
25.44
174,815
-0.55(-2.11%)
Sep 12, 2006
25.57
26.14
25.24
25.99
80,832
+0.54(+2.12%)
Sep 11, 2006
25.51
25.68
25.37
25.45
91,900
-0.23(-0.90%)
Sep 08, 2006
25.41
25.78
25.20
25.68
138,412
+0.42(+1.67%)
Sep 07, 2006
25.30
25.82
25.15
25.26
153,217
-0.09(-0.35%)
Sep 06, 2006
26.38
26.43
25.34
25.34
159,044
-1.30(-4.86%)
Sep 05, 2006
26.62
26.90
26.38
26.64
102,190
-0.04(-0.15%)
Sep 01, 2006
26.80
27.06
26.62
26.68
99,547
-0.01(-0.03%)
Aug 31, 2006
27.36
27.73
26.60
26.69
146,908
-0.68(-2.47%)
Aug 30, 2006
27.76
28.20
27.21
27.36
217,929
-0.49(-1.77%)
Aug 29, 2006
25.61
28.20
25.27
27.86
425,577
+2.86(+11.45%)
Aug 28, 2006
25.51
25.60
24.74
24.99
133,523
-0.44(-1.72%)
Aug 25, 2006
25.98
26.17
25.27
25.43
115,808
-0.65(-2.50%)
Aug 24, 2006
26.93
27.00
25.97
26.08
112,267
-0.72(-2.70%)
Aug 23, 2006
27.39
27.70
26.70
26.81
75,715
-0.60(-2.20%)
Aug 22, 2006
27.36
27.77
27.09
27.41
87,819
+0.12(+0.44%)
Aug 21, 2006
27.67
27.97
27.12
27.29
77,938
-0.74(-2.64%)
Aug 18, 2006
28.78
28.78
27.62
28.03
86,780
-0.61(-2.14%)
Aug 17, 2006
27.59
28.74
27.59
28.64
225,364
+0.95(+3.45%)
Aug 16, 2006
27.34
27.80
26.92
27.69
170,997
+0.44(+1.60%)
Aug 15, 2006
26.91
27.74
26.69
27.25
242,177
+0.68(+2.54%)
Aug 14, 2006
27.44
28.17
26.56
26.58
110,199
-0.65(-2.39%)
Aug 11, 2006
28.13
28.13
26.95
27.23
77,041
-1.06(-3.74%)
Aug 10, 2006
28.06
28.51
27.72
28.28
217,524
-0.03(-0.11%)
Aug 09, 2006
28.64
29.29
28.11
28.32
201,452
+0.10(+0.34%)
Aug 08, 2006
28.65
28.80
28.11
28.22
96,319
-0.34(-1.20%)
Aug 07, 2006
28.55
28.73
28.01
28.56
94,160
-0.21(-0.75%)
Aug 04, 2006
29.02
29.72
27.97
28.78
94,416
+0.14(+0.47%)
Aug 03, 2006
28.32
29.21
28.10
28.64
105,171
-0.02(-0.06%)
Aug 02, 2006
28.03
28.90
27.88
28.66
92,529
+0.52(+1.84%)
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
.