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 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%)
Jun 01, 2010
23.08
24.34
23.00
23.07
125,261
-0.30(-1.30%)
May 28, 2010
23.95
24.05
23.16
23.37
116,706
-0.58(-2.40%)
May 27, 2010
23.43
24.07
23.30
23.95
64,752
+1.12(+4.90%)
May 26, 2010
22.71
23.53
22.45
22.83
130,532
+0.24(+1.06%)
May 25, 2010
21.71
22.73
20.81
22.59
75,519
+0.25(+1.11%)
May 24, 2010
22.55
22.71
22.32
22.34
34,441
-0.30(-1.31%)
May 21, 2010
22.04
22.67
21.97
22.63
159,148
+0.22(+0.98%)
May 20, 2010
22.59
23.42
22.36
22.42
131,469
-0.96(-4.12%)
May 19, 2010
23.72
23.76
23.21
23.38
83,107
-0.46(-1.91%)
May 18, 2010
24.65
24.65
23.77
23.83
53,298
-0.48(-1.97%)
May 17, 2010
24.52
25.15
23.74
24.31
74,559
-0.31(-1.27%)
May 14, 2010
24.46
24.69
24.06
24.62
64,919
-0.04(-0.16%)
May 13, 2010
24.85
25.00
23.76
24.66
77,562
-0.18(-0.71%)
May 12, 2010
23.85
24.91
23.66
24.84
102,494
+1.05(+4.43%)
May 11, 2010
23.80
24.06
23.46
23.79
59,944
-0.10(-0.43%)
May 10, 2010
23.35
23.94
22.75
23.89
113,391
+1.91(+8.69%)
May 07, 2010
22.04
23.19
21.81
21.98
152,968
-0.05(-0.22%)
May 06, 2010
22.87
25.30
20.37
22.03
99,597
-0.91(-3.97%)
May 05, 2010
23.34
23.56
22.91
22.94
52,294
-0.54(-2.31%)
May 04, 2010
24.10
24.10
23.30
23.48
68,431
-0.93(-3.80%)
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
.