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 (%)
May 29, 2009
17.50
17.66
17.33
17.63
136,586
+0.24(+1.37%)
May 28, 2009
17.22
17.50
16.93
17.39
158,600
+0.19(+1.11%)
May 27, 2009
17.08
17.30
16.98
17.20
151,929
-0.02(-0.14%)
May 26, 2009
16.65
17.31
16.65
17.23
223,401
+0.56(+3.39%)
May 22, 2009
16.82
16.90
16.62
16.66
164,320
-0.10(-0.62%)
May 21, 2009
16.57
16.80
16.57
16.77
148,719
+0.01(+0.05%)
May 20, 2009
16.85
17.20
16.67
16.76
129,758
-0.02(-0.09%)
May 19, 2009
16.90
17.16
16.66
16.77
161,758
-0.24(-1.40%)
May 18, 2009
16.76
17.13
16.63
17.01
167,692
+0.25(+1.47%)
May 15, 2009
16.66
16.89
16.57
16.77
165,780
+0.05(+0.29%)
May 14, 2009
16.52
17.00
16.46
16.72
146,403
+0.21(+1.25%)
May 13, 2009
16.50
16.77
16.46
16.51
193,237
-0.18(-1.10%)
May 12, 2009
16.80
16.84
16.58
16.69
191,120
-0.09(-0.52%)
May 11, 2009
16.68
16.91
16.58
16.78
108,715
-0.02(-0.14%)
May 08, 2009
16.90
17.12
16.68
16.81
149,197
+0.09(+0.52%)
May 07, 2009
17.05
17.29
16.66
16.72
147,210
-0.06(-0.33%)
May 06, 2009
17.45
17.69
16.67
16.77
153,767
-0.64(-3.70%)
May 05, 2009
17.89
18.01
17.12
17.42
136,408
-0.65(-3.61%)
May 04, 2009
17.85
18.10
17.31
18.07
259,840
+0.82(+4.75%)
May 01, 2009
16.84
17.25
16.73
17.25
202,298
+0.45(+2.70%)
Apr 30, 2009
16.83
17.08
16.71
16.80
364,170
+0.02(+0.14%)
Apr 29, 2009
16.31
16.80
16.18
16.77
261,035
+0.64(+3.99%)
Apr 28, 2009
16.03
16.43
16.03
16.13
210,104
-0.06(-0.39%)
Apr 27, 2009
16.07
16.42
15.95
16.19
265,301
-0.10(-0.59%)
Apr 24, 2009
16.17
16.53
16.09
16.29
214,735
-0.21(-1.25%)
Apr 23, 2009
17.16
17.28
16.32
16.50
356,000
-1.03(-5.85%)
Apr 22, 2009
17.70
17.95
17.41
17.52
141,196
-0.37(-2.04%)
Apr 21, 2009
17.58
18.15
17.58
17.89
176,519
+0.18(+1.03%)
Apr 20, 2009
17.66
17.93
17.61
17.70
181,170
-0.40(-2.20%)
Apr 17, 2009
17.75
18.22
17.70
18.10
121,127
+0.41(+2.34%)
Apr 16, 2009
17.11
17.85
17.01
17.69
101,260
+0.68(+4.02%)
Apr 15, 2009
16.37
17.04
16.35
17.00
97,493
+0.60(+3.63%)
Apr 14, 2009
17.04
17.39
16.33
16.41
143,904
-0.84(-4.89%)
Apr 13, 2009
17.50
17.88
17.14
17.25
182,972
-0.42(-2.38%)
Apr 09, 2009
17.47
17.82
17.39
17.67
156,397
+0.40(+2.30%)
Apr 08, 2009
17.10
17.37
16.78
17.27
86,873
+0.35(+2.07%)
Apr 07, 2009
17.12
17.49
16.90
16.92
106,720
-0.37(-2.16%)
Apr 06, 2009
17.68
17.69
17.02
17.30
189,178
-0.47(-2.64%)
Apr 03, 2009
17.89
18.02
17.64
17.77
178,694
-0.10(-0.58%)
Apr 02, 2009
18.01
18.19
17.75
17.87
205,344
-0.06(-0.31%)
Apr 01, 2009
17.85
17.97
17.68
17.93
161,543
-0.16(-0.88%)
Mar 31, 2009
17.73
18.54
17.73
18.09
153,540
+0.55(+3.13%)
Mar 30, 2009
17.67
17.74
17.09
17.54
226,647
-0.68(-3.71%)
Mar 26, 2009
17.74
18.22
17.66
18.21
169,949
+0.72(+4.14%)
Mar 25, 2009
17.17
17.65
16.97
17.49
181,404
+0.47(+2.76%)
Mar 24, 2009
17.23
17.42
16.94
17.02
112,234
-0.35(-2.01%)
Mar 23, 2009
17.31
17.46
16.92
17.37
163,312
+0.55(+3.26%)
Mar 20, 2009
16.94
17.73
16.72
16.82
185,193
-0.64(-3.64%)
Mar 19, 2009
17.85
17.93
17.31
17.46
89,727
-0.16(-0.90%)
Mar 18, 2009
17.61
17.78
17.12
17.62
145,957
+0.01(+0.05%)
Mar 17, 2009
16.89
17.61
16.65
17.61
95,892
+0.72(+4.23%)
Mar 16, 2009
17.55
17.55
16.80
16.89
171,443
-0.60(-3.41%)
Mar 13, 2009
17.54
18.05
17.09
17.49
74,680
-0.02(-0.09%)
Mar 12, 2009
16.99
17.78
16.77
17.50
139,710
+0.39(+2.28%)
Mar 11, 2009
17.27
17.95
16.91
17.12
65,006
-0.10(-0.60%)
Mar 10, 2009
15.93
17.27
15.71
17.22
142,070
+1.44(+9.12%)
Mar 09, 2009
17.06
17.08
15.70
15.78
108,110
-1.45(-8.40%)
Mar 06, 2009
17.08
17.39
16.64
17.23
145,744
+0.29(+1.69%)
Mar 05, 2009
17.67
17.76
16.92
16.94
122,415
-1.03(-5.71%)
Mar 04, 2009
17.90
18.28
17.45
17.97
126,525
+0.83(+4.87%)
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
.