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 (%)
Jul 31, 2006
27.86
29.45
27.86
29.30
148,069
+1.08(+3.83%)
Jul 28, 2006
26.80
28.33
26.65
28.22
105,976
+1.84(+6.96%)
Jul 27, 2006
26.96
27.46
25.66
26.38
225,384
-0.89(-3.26%)
Jul 26, 2006
26.98
28.08
26.71
27.27
97,284
-0.10(-0.38%)
Jul 25, 2006
27.53
27.89
26.86
27.38
108,105
-0.02(-0.06%)
Jul 24, 2006
26.55
27.55
26.55
27.39
81,151
+1.13(+4.30%)
Jul 21, 2006
26.96
27.00
25.97
26.27
101,407
-0.87(-3.19%)
Jul 20, 2006
28.24
28.59
27.01
27.13
79,407
-0.95(-3.37%)
Jul 19, 2006
27.41
28.82
27.30
28.08
91,794
+0.57(+2.08%)
Jul 18, 2006
27.27
27.87
26.89
27.51
139,492
+0.33(+1.20%)
Jul 17, 2006
28.12
28.25
27.06
27.18
294,431
-0.98(-3.47%)
Jul 14, 2006
28.18
28.55
27.66
28.16
102,655
-0.10(-0.34%)
Jul 13, 2006
28.77
29.23
27.97
28.25
111,682
-0.77(-2.66%)
Jul 12, 2006
29.71
29.71
28.95
29.02
79,585
-0.76(-2.56%)
Jul 11, 2006
29.47
29.79
28.65
29.79
100,264
+0.21(+0.73%)
Jul 10, 2006
30.62
30.78
29.23
29.57
90,043
-1.02(-3.33%)
Jul 07, 2006
30.49
31.29
30.38
30.59
141,645
-0.21(-0.70%)
Jul 06, 2006
30.25
31.07
30.03
30.80
146,707
+0.64(+2.13%)
Jul 05, 2006
30.76
30.96
30.02
30.16
88,032
-0.95(-3.07%)
Jul 03, 2006
31.06
31.65
30.79
31.11
60,915
-0.29(-0.94%)
Jun 30, 2006
31.00
31.79
30.87
31.41
297,706
+0.45(+1.44%)
Jun 29, 2006
29.41
30.96
29.37
30.96
146,801
+1.65(+5.64%)
Jun 28, 2006
29.12
29.38
28.86
29.31
164,317
+0.39(+1.35%)
Jun 27, 2006
29.59
30.33
28.40
28.92
251,208
-0.73(-2.47%)
Jun 26, 2006
29.62
29.79
29.35
29.65
103,528
+0.23(+0.78%)
Jun 23, 2006
29.41
30.18
29.20
29.42
92,671
-0.16(-0.52%)
Jun 22, 2006
29.61
29.84
29.19
29.58
146,707
-0.20(-0.68%)
Jun 21, 2006
29.28
30.44
29.28
29.78
86,209
+0.37(+1.24%)
Jun 20, 2006
29.29
29.68
29.27
29.41
196,646
+0.05(+0.16%)
Jun 19, 2006
29.68
30.00
29.29
29.37
227,340
-0.10(-0.32%)
Jun 16, 2006
30.45
30.66
29.29
29.46
404,980
-1.07(-3.51%)
Jun 15, 2006
28.29
31.02
28.13
30.53
213,874
+2.42(+8.63%)
Jun 14, 2006
28.53
28.90
27.81
28.11
95,890
-0.51(-1.78%)
Jun 13, 2006
28.89
29.79
27.95
28.62
143,619
-0.62(-2.12%)
Jun 12, 2006
30.20
30.27
28.98
29.24
86,940
-0.97(-3.21%)
Jun 09, 2006
30.14
30.62
29.50
30.21
81,546
+0.21(+0.70%)
Jun 08, 2006
30.72
30.83
29.32
30.00
220,487
-0.89(-2.87%)
Jun 07, 2006
31.15
31.78
30.80
30.88
168,844
-0.41(-1.30%)
Jun 06, 2006
31.97
32.07
30.96
31.29
137,378
-0.90(-2.79%)
Jun 05, 2006
32.71
32.82
32.19
32.19
219,509
-0.84(-2.55%)
Jun 02, 2006
33.77
33.90
32.69
33.03
116,221
-0.83(-2.44%)
Jun 01, 2006
32.95
33.96
32.93
33.86
157,743
+0.67(+2.01%)
May 31, 2006
33.74
33.85
32.44
33.19
379,370
-0.45(-1.32%)
May 30, 2006
33.58
34.14
33.31
33.63
192,369
+0.01(+0.02%)
May 26, 2006
33.75
33.88
33.26
33.63
109,591
+0.00(+0.00%)
May 25, 2006
33.60
33.99
33.19
33.63
125,089
+0.64(+1.93%)
May 24, 2006
32.33
33.67
31.52
32.99
282,837
+0.50(+1.54%)
May 23, 2006
34.77
34.79
32.39
32.49
112,355
-1.80(-5.26%)
May 22, 2006
34.21
34.76
33.47
34.29
82,105
-0.25(-0.71%)
May 19, 2006
32.83
34.65
32.60
34.54
143,494
+1.41(+4.27%)
May 18, 2006
34.50
34.67
33.09
33.13
51,067
-1.17(-3.41%)
May 17, 2006
34.12
34.42
33.01
34.29
89,315
-0.22(-0.64%)
May 16, 2006
33.50
35.11
33.47
34.52
91,087
+1.15(+3.45%)
May 15, 2006
33.47
34.16
32.83
33.36
64,615
-0.32(-0.94%)
May 12, 2006
34.78
35.02
33.67
33.68
91,467
-1.19(-3.42%)
May 11, 2006
35.99
36.31
34.83
34.87
104,935
-1.16(-3.22%)
May 10, 2006
37.51
37.51
35.72
36.03
96,335
-1.65(-4.37%)
May 09, 2006
38.35
38.40
37.60
37.68
146,043
-0.61(-1.60%)
May 08, 2006
37.42
38.46
37.27
38.29
97,036
+0.87(+2.34%)
May 05, 2006
38.01
38.08
37.38
37.42
77,371
-0.45(-1.18%)
May 04, 2006
37.70
38.09
37.55
37.86
52,543
+0.06(+0.15%)
May 03, 2006
36.90
37.93
36.78
37.81
90,696
+1.18(+3.23%)
May 02, 2006
35.61
37.00
35.61
36.62
100,319
+1.19(+3.37%)
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
.