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 (%)
Feb 28, 2006
31.27
31.43
30.96
31.42
94,031
+0.15(+0.48%)
Feb 27, 2006
31.20
31.40
30.73
31.27
79,447
+0.33(+1.08%)
Feb 24, 2006
30.65
31.32
30.30
30.93
80,156
+0.13(+0.41%)
Feb 23, 2006
30.87
31.30
30.38
30.80
108,361
-0.30(-0.97%)
Feb 22, 2006
30.45
31.23
29.97
31.11
102,947
+0.92(+3.05%)
Feb 21, 2006
30.63
30.90
29.87
30.18
89,646
-0.61(-1.99%)
Feb 17, 2006
30.98
30.98
30.34
30.80
80,624
-0.07(-0.23%)
Feb 16, 2006
30.80
30.96
30.60
30.87
36,102
+0.02(+0.05%)
Feb 15, 2006
30.10
30.92
29.95
30.85
127,583
+0.62(+2.05%)
Feb 14, 2006
30.03
30.35
29.56
30.23
69,239
+0.44(+1.47%)
Feb 13, 2006
29.66
30.31
29.57
29.79
114,601
+0.21(+0.73%)
Feb 10, 2006
28.82
29.72
28.59
29.58
121,536
+0.87(+3.02%)
Feb 09, 2006
28.91
29.29
28.67
28.71
79,485
+0.02(+0.06%)
Feb 08, 2006
28.79
28.96
28.50
28.70
65,823
+0.15(+0.53%)
Feb 07, 2006
28.38
28.86
28.38
28.55
117,476
+0.05(+0.17%)
Feb 06, 2006
28.79
28.79
28.19
28.50
85,854
-0.12(-0.42%)
Feb 03, 2006
28.46
28.95
28.46
28.62
129,976
-0.13(-0.44%)
Feb 02, 2006
28.77
28.88
28.58
28.75
135,511
-0.25(-0.88%)
Feb 01, 2006
29.12
29.18
28.58
29.00
127,136
-0.14(-0.46%)
Jan 31, 2006
28.72
29.37
28.40
29.13
249,534
+0.48(+1.69%)
Jan 30, 2006
29.37
29.37
28.21
28.65
188,782
-0.91(-3.09%)
Jan 27, 2006
30.99
31.19
29.09
29.56
127,525
-1.42(-4.59%)
Jan 26, 2006
28.86
31.80
28.86
30.99
222,600
+1.64(+5.58%)
Jan 25, 2006
29.37
29.41
28.90
29.35
117,856
+0.11(+0.38%)
Jan 24, 2006
28.50
29.29
28.48
29.24
121,765
+0.83(+2.94%)
Jan 23, 2006
28.38
28.92
28.07
28.40
124,867
-0.09(-0.31%)
Jan 20, 2006
28.47
28.58
28.20
28.49
97,704
+0.19(+0.67%)
Jan 19, 2006
27.94
28.32
27.43
28.30
93,730
+0.42(+1.51%)
Jan 18, 2006
27.63
28.28
27.41
27.88
121,460
+0.06(+0.23%)
Jan 17, 2006
28.07
28.35
27.67
27.82
142,498
-0.43(-1.52%)
Jan 13, 2006
28.36
28.44
27.73
28.24
109,501
-0.25(-0.87%)
Jan 12, 2006
28.78
28.84
28.31
28.49
109,692
-0.19(-0.66%)
Jan 11, 2006
28.95
28.97
28.52
28.68
129,436
+0.07(+0.25%)
Jan 10, 2006
27.63
28.62
27.39
28.61
127,281
+0.80(+2.89%)
Jan 09, 2006
28.05
28.06
27.63
27.81
183,277
-0.04(-0.14%)
Jan 06, 2006
28.48
28.48
27.31
27.85
118,142
-0.33(-1.18%)
Jan 05, 2006
27.72
28.38
27.47
28.18
86,132
+0.41(+1.46%)
Jan 04, 2006
28.02
28.24
27.76
27.78
64,823
-0.22(-0.80%)
Jan 03, 2006
27.19
28.25
27.04
28.00
157,738
+0.51(+1.85%)
Dec 30, 2005
27.47
27.84
26.83
27.49
161,873
-0.23(-0.83%)
Dec 29, 2005
27.68
27.92
27.36
27.72
105,741
-0.14(-0.51%)
Dec 28, 2005
27.61
27.89
27.27
27.86
342,789
+0.45(+1.62%)
Dec 27, 2005
27.88
27.88
27.40
27.42
230,580
-0.59(-2.10%)
Dec 23, 2005
28.51
28.51
27.86
28.01
84,511
-0.45(-1.59%)
Dec 22, 2005
27.84
28.46
27.62
28.46
136,592
+0.87(+3.17%)
Dec 21, 2005
27.37
27.80
27.11
27.58
335,514
+0.11(+0.41%)
Dec 20, 2005
27.83
27.83
27.38
27.47
276,775
-0.35(-1.26%)
Dec 19, 2005
28.90
28.90
27.82
27.82
107,500
-0.80(-2.78%)
Dec 16, 2005
28.53
29.11
28.01
28.62
263,769
+0.09(+0.31%)
Dec 15, 2005
29.21
29.33
28.44
28.53
168,695
-0.67(-2.29%)
Dec 14, 2005
28.21
29.29
28.05
29.20
175,796
+1.20(+4.29%)
Dec 13, 2005
28.90
29.02
27.76
28.00
177,259
-1.21(-4.14%)
Dec 12, 2005
29.03
29.22
28.46
29.21
140,488
+0.35(+1.21%)
Dec 09, 2005
28.82
29.13
28.27
28.86
138,164
+0.25(+0.89%)
Dec 08, 2005
27.64
29.11
27.64
28.60
187,788
+0.82(+2.95%)
Dec 07, 2005
28.16
28.16
27.16
27.78
202,472
-0.21(-0.77%)
Dec 06, 2005
27.68
28.33
27.68
28.00
247,915
+0.22(+0.80%)
Dec 05, 2005
27.95
28.20
27.35
27.78
169,195
-0.37(-1.33%)
Dec 02, 2005
28.28
28.55
27.74
28.15
150,992
-0.13(-0.45%)
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
.