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 (%)
Aug 31, 2010
21.28
21.65
21.12
21.32
60,547
-0.04(-0.19%)
Aug 30, 2010
21.72
21.83
21.28
21.36
70,230
-0.53(-2.42%)
Aug 27, 2010
21.41
21.94
21.12
21.89
56,008
+0.78(+3.69%)
Aug 26, 2010
21.69
21.74
21.07
21.11
39,470
-0.51(-2.38%)
Aug 25, 2010
21.14
21.67
21.02
21.62
61,110
+0.40(+1.89%)
Aug 24, 2010
21.16
21.60
21.16
21.22
71,853
-0.26(-1.20%)
Aug 23, 2010
21.98
22.18
21.26
21.48
63,203
-0.41(-1.87%)
Aug 20, 2010
21.63
21.99
21.55
21.89
52,629
+0.11(+0.52%)
Aug 19, 2010
22.09
22.22
21.28
21.78
96,281
-0.35(-1.56%)
Aug 18, 2010
22.35
22.47
21.56
22.12
58,588
-0.18(-0.83%)
Aug 17, 2010
22.42
22.78
22.14
22.31
48,256
+0.22(+0.98%)
Aug 16, 2010
22.17
22.57
21.90
22.09
31,830
-0.14(-0.61%)
Aug 13, 2010
22.55
22.75
22.14
22.22
95,823
-0.51(-2.23%)
Aug 12, 2010
21.97
22.76
21.97
22.73
115,066
+0.39(+1.73%)
Aug 11, 2010
22.94
23.04
22.19
22.35
136,794
-1.14(-4.86%)
Aug 10, 2010
23.28
23.86
22.94
23.49
77,908
-0.14(-0.58%)
Aug 09, 2010
23.41
23.77
22.45
23.62
82,504
+0.47(+2.01%)
Aug 06, 2010
23.31
23.34
22.51
23.16
71,287
-0.46(-1.94%)
Aug 05, 2010
23.78
24.02
23.59
23.61
27,676
-0.43(-1.80%)
Aug 04, 2010
23.72
24.22
23.65
24.05
46,506
+0.40(+1.70%)
Aug 03, 2010
23.70
24.18
23.53
23.65
53,869
-0.24(-1.01%)
Aug 02, 2010
23.71
24.10
23.70
23.89
74,788
+0.65(+2.80%)
Jul 30, 2010
22.88
23.71
22.88
23.24
48,186
-0.08(-0.34%)
Jul 29, 2010
23.89
24.27
23.04
23.32
61,318
-0.57(-2.39%)
Jul 28, 2010
24.60
24.74
23.79
23.89
61,847
-0.85(-3.44%)
Jul 27, 2010
24.52
24.87
24.52
24.74
68,990
+0.39(+1.58%)
Jul 26, 2010
24.10
24.38
24.10
24.35
96,359
+0.34(+1.40%)
Jul 23, 2010
23.07
24.04
23.07
24.02
134,248
+0.77(+3.32%)
Jul 22, 2010
22.85
23.29
22.77
23.25
84,085
+0.81(+3.62%)
Jul 21, 2010
23.29
23.44
22.36
22.43
63,207
-0.63(-2.75%)
Jul 20, 2010
22.33
23.09
22.22
23.07
45,405
+0.52(+2.32%)
Jul 19, 2010
22.52
22.58
22.09
22.55
40,301
+0.18(+0.79%)
Jul 16, 2010
22.91
23.10
22.27
22.37
86,802
-0.80(-3.43%)
Jul 15, 2010
23.67
23.70
23.00
23.16
32,622
-0.52(-2.20%)
Jul 14, 2010
23.72
24.06
23.44
23.69
38,607
-0.16(-0.67%)
Jul 13, 2010
23.30
23.97
23.08
23.85
98,870
+0.95(+4.14%)
Jul 12, 2010
23.25
23.42
22.78
22.90
40,374
-0.51(-2.20%)
Jul 09, 2010
23.49
23.63
23.07
23.41
50,310
-0.05(-0.21%)
Jul 08, 2010
23.27
23.47
22.93
23.46
56,562
+0.42(+1.81%)
Jul 07, 2010
23.01
23.32
22.65
23.04
84,122
+0.06(+0.24%)
Jul 06, 2010
23.66
24.06
22.92
22.99
110,747
-0.43(-1.82%)
Jul 02, 2010
23.45
23.65
23.25
23.41
50,147
+0.07(+0.31%)
Jul 01, 2010
23.30
23.67
23.22
23.34
89,845
+0.05(+0.21%)
Jun 30, 2010
23.39
23.85
23.29
23.29
52,637
-0.10(-0.41%)
Jun 29, 2010
23.90
24.24
23.29
23.39
73,261
-0.70(-2.90%)
Jun 25, 2010
24.22
24.59
23.82
24.09
946,994
+0.07(+0.30%)
Jun 24, 2010
24.22
24.55
23.99
24.02
88,801
-0.32(-1.32%)
Jun 23, 2010
24.21
24.60
24.10
24.34
58,771
+0.06(+0.23%)
Jun 22, 2010
23.84
24.67
23.84
24.28
112,879
+0.60(+2.54%)
Jun 21, 2010
23.96
24.05
23.36
23.68
48,573
+0.05(+0.20%)
Jun 18, 2010
24.14
24.15
23.45
23.63
127,502
-0.33(-1.37%)
Jun 17, 2010
23.96
24.17
23.87
23.96
19,004
+0.06(+0.24%)
Jun 16, 2010
23.81
24.11
23.57
23.90
32,689
-0.15(-0.63%)
Jun 15, 2010
23.49
24.18
23.49
24.06
40,543
+0.73(+3.13%)
Jun 14, 2010
23.34
23.45
23.06
23.33
160,530
+0.11(+0.48%)
Jun 11, 2010
22.90
23.21
22.88
23.21
69,083
-0.03(-0.12%)
Jun 10, 2010
23.08
23.38
22.88
23.24
85,679
+0.57(+2.50%)
Jun 09, 2010
23.09
23.19
22.56
22.67
53,238
-0.14(-0.60%)
Jun 08, 2010
23.09
23.39
22.41
22.81
55,848
-0.23(-1.01%)
Jun 07, 2010
23.67
23.76
22.99
23.04
68,214
-0.58(-2.44%)
Jun 04, 2010
23.91
24.25
23.59
23.62
124,951
-0.97(-3.96%)
Jun 03, 2010
24.13
24.74
23.97
24.59
77,800
+0.42(+1.72%)
Jun 02, 2010
23.10
24.19
23.10
24.18
73,935
+1.11(+4.81%)
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
.