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, 2008
24.29
26.18
24.08
25.82
167,975
+1.24(+5.05%)
Oct 30, 2008
24.79
25.18
23.43
24.58
222,600
+0.56(+2.35%)
Oct 29, 2008
24.86
24.96
23.85
24.02
215,785
-0.63(-2.55%)
Oct 28, 2008
23.00
24.71
22.08
24.64
154,884
+2.19(+9.77%)
Oct 27, 2008
22.61
23.79
22.35
22.45
124,075
-0.40(-1.74%)
Oct 24, 2008
22.68
23.39
22.18
22.85
204,725
-0.76(-3.23%)
Oct 23, 2008
24.60
24.70
22.82
23.61
189,746
-1.01(-4.10%)
Oct 22, 2008
25.20
25.45
24.37
24.62
102,382
-0.93(-3.64%)
Oct 21, 2008
26.12
26.87
25.21
25.55
123,493
-1.07(-4.03%)
Oct 20, 2008
26.92
26.98
26.09
26.62
233,383
+0.05(+0.18%)
Oct 17, 2008
27.27
28.24
26.54
26.58
203,377
-1.99(-6.96%)
Oct 16, 2008
26.41
28.79
26.26
28.56
155,962
+1.97(+7.41%)
Oct 15, 2008
28.16
29.37
26.37
26.59
95,880
-2.03(-7.08%)
Oct 14, 2008
30.75
30.75
28.09
28.62
108,901
-1.21(-4.05%)
Oct 13, 2008
27.81
30.09
26.18
29.83
178,310
+2.98(+11.10%)
Oct 10, 2008
26.06
27.78
24.44
26.85
262,457
+0.40(+1.50%)
Oct 09, 2008
29.04
30.04
26.45
26.45
160,587
-1.97(-6.94%)
Oct 08, 2008
29.06
30.55
28.33
28.42
203,481
-1.04(-3.53%)
Oct 07, 2008
30.62
31.67
29.33
29.46
209,149
-1.85(-5.92%)
Oct 06, 2008
30.43
31.52
30.22
31.31
247,019
+0.75(+2.44%)
Oct 03, 2008
32.57
32.94
30.52
30.57
173,274
-2.03(-6.22%)
Oct 02, 2008
33.12
33.51
31.91
32.59
143,025
-0.79(-2.38%)
Oct 01, 2008
33.25
33.56
32.79
33.39
151,039
-0.08(-0.24%)
Sep 30, 2008
33.01
33.75
32.42
33.47
205,584
+0.87(+2.68%)
Sep 29, 2008
33.27
33.51
32.58
32.59
114,621
-1.20(-3.55%)
Sep 26, 2008
32.16
33.85
31.77
33.79
88,746
+0.57(+1.72%)
Sep 25, 2008
33.04
34.07
32.12
33.22
100,234
+0.42(+1.28%)
Sep 24, 2008
33.59
33.82
32.01
32.80
133,768
-0.80(-2.39%)
Sep 23, 2008
33.64
34.57
32.66
33.60
118,654
+0.20(+0.60%)
Sep 22, 2008
34.19
34.19
32.43
33.40
141,594
-1.11(-3.22%)
Sep 19, 2008
32.14
34.83
31.74
34.52
502,874
+3.40(+10.94%)
Sep 18, 2008
31.13
31.94
28.12
31.11
216,400
+0.60(+1.95%)
Sep 17, 2008
31.99
32.44
30.30
30.52
124,265
-1.65(-5.14%)
Sep 16, 2008
30.57
32.21
30.29
32.17
143,162
+1.16(+3.74%)
Sep 15, 2008
32.21
32.72
30.97
31.01
59,305
-1.76(-5.38%)
Sep 12, 2008
32.31
32.99
32.22
32.78
101,947
+0.25(+0.76%)
Sep 11, 2008
32.19
33.20
32.08
32.53
90,998
+0.02(+0.07%)
Sep 10, 2008
32.15
32.99
31.77
32.51
93,094
+0.72(+2.25%)
Sep 09, 2008
32.55
33.40
31.78
31.79
126,684
-0.66(-2.03%)
Sep 08, 2008
32.50
33.05
32.16
32.45
79,104
+0.60(+1.90%)
Sep 05, 2008
31.95
32.16
31.50
31.85
73,277
-0.09(-0.27%)
Sep 04, 2008
33.06
33.11
31.85
31.93
128,877
-1.40(-4.20%)
Sep 03, 2008
33.44
34.18
33.04
33.33
292,335
-0.01(-0.02%)
Sep 02, 2008
32.99
34.18
32.86
33.34
143,840
+0.37(+1.11%)
Aug 29, 2008
33.46
33.51
32.63
32.97
70,233
-0.57(-1.71%)
Aug 28, 2008
32.80
33.85
32.80
33.55
71,359
+0.77(+2.35%)
Aug 27, 2008
32.47
33.57
32.45
32.78
161,205
+0.27(+0.83%)
Aug 26, 2008
32.34
32.59
32.04
32.51
108,391
+0.10(+0.29%)
Aug 25, 2008
33.52
33.78
32.41
32.41
259,487
-1.11(-3.32%)
Aug 22, 2008
32.88
33.59
32.13
33.52
251,253
+0.72(+2.18%)
Aug 21, 2008
33.03
33.27
32.63
32.81
107,796
-0.46(-1.39%)
Aug 20, 2008
33.47
33.85
32.93
33.27
166,737
+0.05(+0.14%)
Aug 19, 2008
33.55
33.55
33.01
33.22
104,205
-0.55(-1.62%)
Aug 18, 2008
34.36
34.48
33.47
33.77
107,229
-0.45(-1.32%)
Aug 15, 2008
34.58
34.88
33.57
34.22
136,150
-0.02(-0.07%)
Aug 14, 2008
33.98
34.71
33.68
34.25
120,765
-0.02(-0.07%)
Aug 13, 2008
33.40
34.33
33.01
34.27
141,344
+0.90(+2.69%)
Aug 12, 2008
34.01
34.01
32.95
33.37
114,928
-0.83(-2.44%)
Aug 11, 2008
33.20
34.71
32.85
34.21
76,417
+0.62(+1.85%)
Aug 08, 2008
32.28
33.85
32.21
33.59
92,901
+1.27(+3.94%)
Aug 07, 2008
33.08
33.36
32.24
32.31
128,788
-1.07(-3.21%)
Aug 06, 2008
33.19
33.54
32.71
33.39
85,158
+0.04(+0.12%)
Aug 05, 2008
33.38
33.46
32.97
33.35
101,973
+0.38(+1.16%)
Aug 04, 2008
33.20
33.25
32.42
32.97
83,991
-0.32(-0.96%)
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
.