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 (%)
Sep 30, 2011
25.67
26.26
25.26
25.29
84,498
-0.72(-2.76%)
Sep 29, 2011
26.04
26.32
25.23
26.01
80,730
+0.49(+1.91%)
Sep 28, 2011
25.70
25.92
25.18
25.52
125,023
-0.13(-0.51%)
Sep 27, 2011
25.00
26.25
24.87
25.66
89,395
+1.16(+4.72%)
Sep 26, 2011
24.39
24.60
23.11
24.50
114,082
+0.12(+0.47%)
Sep 23, 2011
24.39
25.08
24.11
24.39
86,487
-0.01(-0.03%)
Sep 22, 2011
25.04
25.75
23.84
24.39
108,957
-1.35(-5.23%)
Sep 21, 2011
26.76
27.23
25.72
25.74
86,206
-0.96(-3.59%)
Sep 20, 2011
27.47
28.61
26.67
26.70
115,980
-0.76(-2.77%)
Sep 19, 2011
27.65
27.90
27.04
27.46
46,727
-0.66(-2.35%)
Sep 16, 2011
28.55
28.55
27.75
28.12
78,811
-0.31(-1.10%)
Sep 15, 2011
28.59
28.72
28.05
28.43
64,681
+0.10(+0.35%)
Sep 14, 2011
28.21
28.73
27.57
28.33
62,953
+0.40(+1.42%)
Sep 13, 2011
27.49
28.05
27.26
27.94
56,696
+0.54(+1.99%)
Sep 12, 2011
26.65
27.40
26.50
27.39
69,124
+0.35(+1.30%)
Sep 09, 2011
27.42
27.81
26.50
27.04
90,492
-0.63(-2.28%)
Sep 08, 2011
28.29
28.51
27.15
27.67
64,937
-0.79(-2.76%)
Sep 07, 2011
28.27
28.68
27.84
28.46
105,664
+0.57(+2.03%)
Sep 06, 2011
27.75
28.05
27.49
27.89
113,700
-0.49(-1.73%)
Sep 02, 2011
28.71
29.15
28.09
28.38
99,711
-0.92(-3.13%)
Sep 01, 2011
29.72
30.13
29.09
29.30
120,530
-0.29(-1.00%)
Aug 31, 2011
29.52
29.88
28.88
29.59
100,026
+0.19(+0.64%)
Aug 30, 2011
28.61
29.68
28.21
29.41
133,732
+0.67(+2.34%)
Aug 29, 2011
28.91
29.37
28.63
28.73
205,362
-0.06(-0.20%)
Aug 26, 2011
28.38
29.10
28.11
28.79
157,595
+0.17(+0.60%)
Aug 25, 2011
29.34
29.37
28.43
28.62
68,351
-0.56(-1.91%)
Aug 24, 2011
29.27
29.59
28.81
29.18
53,878
-0.09(-0.31%)
Aug 23, 2011
28.39
29.54
28.36
29.27
172,036
+0.85(+3.00%)
Aug 22, 2011
28.98
29.65
28.27
28.41
73,141
-0.02(-0.06%)
Aug 19, 2011
27.82
28.93
27.50
28.43
188,182
+0.05(+0.17%)
Aug 18, 2011
28.58
28.60
27.45
28.38
184,301
-1.04(-3.54%)
Aug 17, 2011
29.59
29.74
29.15
29.42
69,582
-0.07(-0.25%)
Aug 16, 2011
29.63
29.90
29.45
29.50
109,437
-0.63(-2.09%)
Aug 15, 2011
29.47
30.14
29.41
30.13
114,330
+0.43(+1.46%)
Aug 12, 2011
29.53
29.81
29.06
29.69
199,347
+0.37(+1.26%)
Aug 11, 2011
29.49
30.36
29.18
29.32
253,500
-0.11(-0.39%)
Aug 10, 2011
29.49
31.38
29.33
29.44
175,931
-0.82(-2.71%)
Aug 09, 2011
29.60
32.64
29.02
30.26
208,671
+0.53(+1.79%)
Aug 08, 2011
30.03
32.57
28.17
29.73
123,878
-1.41(-4.53%)
Aug 05, 2011
28.57
33.36
27.75
31.14
125,460
-0.21(-0.68%)
Aug 04, 2011
31.58
31.68
30.68
31.35
144,196
-0.73(-2.27%)
Aug 03, 2011
31.65
32.16
30.73
32.08
49,599
+0.61(+1.95%)
Aug 02, 2011
31.71
32.50
31.44
31.46
71,648
-0.54(-1.69%)
Aug 01, 2011
32.68
32.97
31.44
32.00
77,137
-0.29(-0.89%)
Jul 29, 2011
32.09
32.82
31.81
32.29
47,135
-0.25(-0.76%)
Jul 28, 2011
32.49
32.95
31.96
32.54
42,056
-0.03(-0.10%)
Jul 27, 2011
33.67
33.67
32.36
32.57
57,624
-1.43(-4.22%)
Jul 26, 2011
34.19
34.19
33.65
34.00
35,501
-0.29(-0.84%)
Jul 25, 2011
34.54
34.98
33.97
34.29
56,896
-0.74(-2.11%)
Jul 22, 2011
35.12
35.53
34.62
35.03
25,926
-0.37(-1.04%)
Jul 21, 2011
34.76
35.48
33.96
35.40
35,305
+0.75(+2.18%)
Jul 20, 2011
35.03
35.03
34.19
34.64
15,983
-0.27(-0.77%)
Jul 19, 2011
34.16
34.97
33.91
34.91
31,165
+1.08(+3.20%)
Jul 18, 2011
34.46
34.49
33.22
33.83
49,151
-0.73(-2.11%)
Jul 15, 2011
34.57
35.09
34.35
34.56
63,824
+0.11(+0.31%)
Jul 14, 2011
35.55
35.59
34.36
34.45
57,293
-1.11(-3.11%)
Jul 13, 2011
35.39
36.13
35.16
35.56
39,155
+0.30(+0.86%)
Jul 12, 2011
35.08
35.62
34.92
35.26
33,709
-0.07(-0.21%)
Jul 11, 2011
35.18
35.76
35.07
35.33
48,934
-0.47(-1.30%)
Jul 08, 2011
35.84
36.42
33.44
35.80
50,135
-0.65(-1.78%)
Jul 07, 2011
36.02
36.79
36.02
36.44
41,691
+0.57(+1.60%)
Jul 06, 2011
35.40
35.94
35.23
35.87
46,147
+0.14(+0.39%)
Jul 05, 2011
35.38
35.94
35.17
35.73
86,800
+0.16(+0.46%)
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
.