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, 2012
42.84
43.02
41.95
42.62
70,341
-0.14(-0.34%)
Oct 26, 2012
43.44
42.76
42.76
42.76
69,312
-0.55(-1.27%)
Oct 25, 2012
43.52
43.99
43.15
43.31
31,758
-0.03(-0.06%)
Oct 24, 2012
43.94
43.96
42.79
43.34
41,450
-0.25(-0.56%)
Oct 23, 2012
43.78
44.12
43.49
43.58
42,383
-0.06(-0.14%)
Oct 19, 2012
44.73
45.16
43.46
43.64
55,175
-1.56(-3.45%)
Oct 18, 2012
45.58
46.01
44.98
45.21
42,454
-0.27(-0.59%)
Oct 17, 2012
44.76
45.65
44.56
45.48
105,066
+0.84(+1.87%)
Oct 16, 2012
44.63
45.09
44.34
44.64
142,834
+0.42(+0.96%)
Oct 15, 2012
44.34
44.55
43.55
44.22
58,035
+0.14(+0.31%)
Oct 12, 2012
44.45
44.80
43.68
44.08
34,507
-0.28(-0.63%)
Oct 11, 2012
44.71
44.80
43.67
44.36
72,831
+0.15(+0.34%)
Oct 10, 2012
44.97
45.07
43.95
44.21
56,844
-0.55(-1.23%)
Oct 09, 2012
44.97
45.74
44.67
44.76
41,954
-0.27(-0.60%)
Oct 08, 2012
44.79
45.66
44.61
45.03
64,528
-0.02(-0.04%)
Oct 05, 2012
45.99
46.23
45.05
45.05
99,498
-0.79(-1.73%)
Oct 04, 2012
45.48
46.07
45.37
45.84
50,158
+0.42(+0.93%)
Oct 03, 2012
46.08
46.16
45.24
45.42
46,611
-0.59(-1.29%)
Oct 02, 2012
45.95
46.25
45.61
46.01
64,527
+0.13(+0.28%)
Oct 01, 2012
45.65
46.50
45.28
45.88
86,500
+0.61(+1.34%)
Sep 28, 2012
45.16
45.65
44.70
45.27
60,273
-0.19(-0.41%)
Sep 27, 2012
44.10
45.66
43.95
45.46
41,061
+1.46(+3.32%)
Sep 26, 2012
44.34
44.34
43.71
44.00
61,115
-0.09(-0.21%)
Sep 25, 2012
46.00
46.05
43.89
44.09
105,106
-1.62(-3.55%)
Sep 24, 2012
45.45
45.88
44.83
45.71
56,750
+0.08(+0.19%)
Sep 21, 2012
46.09
46.30
45.48
45.63
147,663
+0.09(+0.20%)
Sep 20, 2012
45.28
45.81
45.28
45.54
46,210
+0.11(+0.24%)
Sep 19, 2012
46.01
46.49
45.36
45.43
47,760
-0.56(-1.21%)
Sep 18, 2012
45.63
46.05
45.46
45.98
44,507
+0.07(+0.15%)
Sep 17, 2012
45.81
46.09
45.44
45.92
38,475
-0.04(-0.09%)
Sep 14, 2012
45.85
46.19
45.58
45.96
90,714
+0.46(+1.00%)
Sep 13, 2012
44.46
45.77
44.46
45.50
71,622
+0.90(+2.01%)
Sep 12, 2012
45.12
45.17
44.37
44.61
75,744
-0.27(-0.60%)
Sep 11, 2012
44.58
45.10
44.38
44.88
88,632
+0.46(+1.05%)
Sep 10, 2012
44.28
44.61
43.95
44.41
106,318
+0.00(+0.00%)
Sep 07, 2012
44.76
44.81
44.16
44.41
60,221
-0.14(-0.30%)
Sep 06, 2012
43.52
44.55
43.35
44.55
121,882
+1.35(+3.13%)
Sep 05, 2012
42.94
43.29
42.87
43.19
83,715
+0.09(+0.21%)
Sep 04, 2012
42.91
43.24
42.29
43.10
231,927
+0.40(+0.92%)
Aug 31, 2012
42.46
42.87
42.03
42.71
122,550
+0.42(+0.99%)
Aug 30, 2012
42.37
42.81
42.09
42.29
53,152
-0.20(-0.47%)
Aug 29, 2012
42.57
42.89
42.40
42.49
40,820
-0.10(-0.24%)
Aug 27, 2012
41.87
42.60
41.47
42.59
117,553
+1.05(+2.53%)
Aug 24, 2012
41.65
42.00
41.24
41.54
23,427
-0.32(-0.76%)
Aug 23, 2012
41.66
42.05
41.29
41.86
53,521
+0.18(+0.42%)
Aug 22, 2012
42.02
42.16
41.43
41.68
188,710
-0.34(-0.80%)
Aug 21, 2012
42.57
43.26
41.97
42.02
53,537
-0.67(-1.58%)
Aug 20, 2012
42.55
42.75
42.26
42.69
30,043
-0.14(-0.33%)
Aug 17, 2012
42.08
42.87
42.00
42.83
37,633
+0.60(+1.41%)
Aug 16, 2012
41.65
42.64
41.03
42.24
44,716
+0.60(+1.43%)
Aug 15, 2012
41.33
42.03
38.89
41.64
49,828
+0.08(+0.20%)
Aug 14, 2012
42.06
42.34
41.46
41.55
56,120
-0.40(-0.96%)
Aug 13, 2012
42.03
42.23
41.18
41.96
55,894
-0.34(-0.81%)
Aug 10, 2012
41.66
42.71
41.66
42.30
93,417
+0.23(+0.54%)
Aug 09, 2012
43.24
43.45
41.94
42.08
78,141
-1.32(-3.04%)
Aug 08, 2012
42.66
43.59
42.54
43.40
75,194
+0.26(+0.60%)
Aug 07, 2012
42.87
43.59
42.66
43.13
123,067
+0.35(+0.83%)
Aug 06, 2012
41.45
44.45
41.45
42.78
150,086
+1.16(+2.79%)
Aug 03, 2012
39.28
41.70
38.58
41.62
191,752
+5.46(+15.11%)
Aug 02, 2012
35.72
36.60
35.02
36.16
66,256
+0.13(+0.37%)
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
.