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 (%)
Jan 30, 2004
18.47
18.76
18.28
18.54
152,336
-0.14(-0.72%)
Jan 29, 2004
19.24
19.24
18.47
18.67
272,722
-0.59(-3.05%)
Jan 28, 2004
19.43
19.87
18.88
19.26
139,254
-0.21(-1.10%)
Jan 27, 2004
19.08
19.55
18.61
19.48
209,699
+0.19(+0.99%)
Jan 26, 2004
17.40
19.29
17.32
19.29
259,262
+1.03(+5.66%)
Jan 23, 2004
19.08
19.33
18.01
18.25
201,522
-1.02(-5.28%)
Jan 22, 2004
19.81
21.23
18.05
19.27
737,406
+2.65(+15.93%)
Jan 21, 2004
17.26
17.89
16.11
16.62
184,791
-1.25(-6.98%)
Jan 20, 2004
16.22
17.88
16.06
17.87
239,763
+1.45(+8.81%)
Jan 16, 2004
16.19
16.69
16.19
16.42
170,199
+0.13(+0.78%)
Jan 15, 2004
16.29
16.65
16.17
16.30
126,712
-0.36(-2.15%)
Jan 14, 2004
16.10
16.81
15.88
16.65
212,587
+0.58(+3.61%)
Jan 13, 2004
15.97
16.10
15.84
16.07
87,542
+0.10(+0.60%)
Jan 12, 2004
15.75
15.98
15.71
15.98
159,274
+0.15(+0.95%)
Jan 09, 2004
15.46
15.97
15.46
15.83
164,365
-0.06(-0.35%)
Jan 08, 2004
15.88
15.95
15.79
15.88
156,035
+0.10(+0.60%)
Jan 07, 2004
15.82
15.95
15.65
15.79
105,567
-0.06(-0.40%)
Jan 06, 2004
15.54
15.90
15.52
15.85
103,528
+0.48(+3.10%)
Jan 05, 2004
15.57
15.86
15.22
15.37
254,733
-0.01(-0.05%)
Jan 02, 2004
15.03
15.88
15.03
15.38
69,438
+0.10(+0.62%)
Dec 31, 2003
15.89
15.97
15.05
15.29
98,748
-0.54(-3.41%)
Dec 30, 2003
15.45
15.84
15.44
15.83
100,884
+0.33(+2.10%)
Dec 29, 2003
15.37
15.60
15.13
15.50
145,268
+0.00(+0.00%)
Dec 26, 2003
15.47
15.59
15.38
15.50
12,478
+0.12(+0.77%)
Dec 24, 2003
15.33
15.50
15.33
15.38
12,877
-0.07(-0.46%)
Dec 23, 2003
15.49
15.60
15.38
15.45
110,688
-0.07(-0.46%)
Dec 22, 2003
15.42
15.53
15.18
15.53
104,521
+0.16(+1.03%)
Dec 19, 2003
15.69
15.69
15.11
15.37
97,728
+0.01(+0.05%)
Dec 18, 2003
15.38
15.50
14.93
15.36
106,682
+0.25(+1.68%)
Dec 17, 2003
15.38
15.38
15.02
15.10
56,940
-0.28(-1.81%)
Dec 16, 2003
15.14
15.41
13.93
15.38
91,813
+0.03(+0.21%)
Dec 15, 2003
15.34
15.73
15.26
15.35
137,763
-0.26(-1.68%)
Dec 12, 2003
15.49
15.61
15.42
15.61
127,610
+0.11(+0.72%)
Dec 11, 2003
15.13
15.51
15.13
15.50
118,120
+0.08(+0.52%)
Dec 10, 2003
15.31
15.50
15.22
15.42
49,193
+0.00(+0.00%)
Dec 09, 2003
15.34
15.57
15.30
15.42
124,358
-0.02(-0.10%)
Dec 08, 2003
15.60
15.65
15.27
15.44
79,143
+0.02(+0.10%)
Dec 05, 2003
15.55
15.36
15.14
15.42
153,646
-0.13(-0.82%)
Dec 04, 2003
14.97
15.62
14.96
15.55
177,085
+0.44(+2.89%)
Dec 03, 2003
15.46
15.62
15.10
15.11
147,497
-0.36(-2.31%)
Dec 02, 2003
14.87
15.58
14.87
15.47
90,576
+0.21(+1.35%)
Dec 01, 2003
14.52
15.34
14.52
15.26
83,014
+0.50(+3.39%)
Nov 28, 2003
14.89
14.89
14.63
14.76
32,036
+0.06(+0.43%)
Nov 26, 2003
14.69
15.06
14.66
14.70
63,697
-0.06(-0.43%)
Nov 25, 2003
14.67
15.02
14.67
14.76
67,419
+0.08(+0.54%)
Nov 24, 2003
13.79
15.08
13.74
14.68
207,174
+0.71(+5.06%)
Nov 21, 2003
13.86
13.98
13.59
13.98
76,330
+0.12(+0.86%)
Nov 20, 2003
13.86
14.23
13.41
13.86
130,993
-0.37(-2.57%)
Nov 19, 2003
13.60
14.31
13.56
14.22
115,825
+0.58(+4.25%)
Nov 18, 2003
14.04
14.25
13.63
13.64
39,810
-0.40(-2.83%)
Nov 17, 2003
13.90
14.27
13.43
14.04
80,463
-0.03(-0.23%)
Nov 14, 2003
14.31
14.34
13.70
14.07
57,555
-0.19(-1.34%)
Nov 13, 2003
14.46
14.46
14.11
14.26
56,550
-0.28(-1.91%)
Nov 12, 2003
13.90
14.55
13.62
14.54
99,840
+0.87(+6.34%)
Nov 11, 2003
14.17
14.44
13.67
13.67
48,176
-0.45(-3.21%)
Nov 10, 2003
14.09
14.39
13.95
14.13
69,874
-0.12(-0.84%)
Nov 07, 2003
14.02
14.38
13.74
14.25
72,021
+0.02(+0.11%)
Nov 06, 2003
14.23
14.28
13.93
14.23
50,868
-0.07(-0.50%)
Nov 05, 2003
13.92
14.31
13.20
14.30
129,726
+0.23(+1.64%)
Nov 04, 2003
14.30
14.31
13.92
14.07
105,426
-0.20(-1.39%)
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
.