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 (%)
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%)
Nov 03, 2003
13.98
14.31
13.98
14.27
60,727
+0.29(+2.05%)
Oct 31, 2003
14.10
14.26
13.85
13.98
51,851
+0.24(+1.73%)
Oct 30, 2003
13.92
14.26
13.92
13.74
122,006
-0.17(-1.20%)
Oct 29, 2003
13.83
14.15
13.69
13.91
115,866
-0.02(-0.11%)
Oct 28, 2003
13.24
13.99
13.08
13.93
191,271
+0.81(+6.18%)
Oct 27, 2003
13.05
13.24
12.85
13.12
88,810
+0.03(+0.24%)
Oct 24, 2003
13.16
13.28
13.07
13.08
100,383
-0.05(-0.36%)
Oct 23, 2003
13.06
13.47
13.06
13.13
110,070
-0.13(-0.96%)
Oct 22, 2003
13.39
13.59
13.17
13.26
379,018
-0.28(-2.06%)
Oct 21, 2003
13.49
13.67
13.36
13.54
68,569
+0.05(+0.35%)
Oct 20, 2003
13.15
13.66
12.89
13.49
73,200
+0.40(+3.04%)
Oct 17, 2003
13.40
13.61
13.07
13.09
71,275
-0.41(-3.07%)
Oct 16, 2003
13.51
13.66
13.32
13.51
69,562
-0.01(-0.05%)
Oct 15, 2003
13.21
13.67
13.05
13.51
129,966
+0.04(+0.29%)
Oct 14, 2003
12.89
13.67
12.89
13.47
177,861
+0.36(+2.73%)
Oct 13, 2003
12.68
13.12
12.68
13.12
159,152
+0.33(+2.61%)
Oct 10, 2003
12.91
12.91
12.72
12.78
104,800
-0.14(-1.05%)
Oct 09, 2003
12.73
12.93
12.72
12.92
73,360
+0.06(+0.49%)
Oct 08, 2003
12.57
12.95
12.57
12.85
113,702
+0.12(+0.94%)
Oct 07, 2003
12.46
12.83
12.46
12.74
90,941
-0.04(-0.31%)
Oct 06, 2003
12.74
12.95
12.58
12.77
136,460
+0.03(+0.25%)
Oct 03, 2003
12.34
12.95
12.34
12.74
127,513
+0.48(+3.96%)
Oct 02, 2003
12.60
12.64
12.25
12.26
121,200
-0.19(-1.53%)
Oct 01, 2003
11.96
12.58
11.96
12.45
202,156
+0.33(+2.76%)
Sep 30, 2003
12.00
12.49
11.92
12.12
243,859
+0.11(+0.93%)
Sep 29, 2003
11.45
12.13
11.45
12.00
168,195
+0.48(+4.21%)
Sep 26, 2003
11.77
11.79
11.43
11.52
211,436
-0.25(-2.09%)
Sep 25, 2003
11.77
11.92
11.59
11.77
417,348
-0.12(-1.00%)
Sep 24, 2003
12.12
12.12
11.93
11.88
126,718
-0.22(-1.84%)
Sep 23, 2003
11.95
12.15
11.86
12.11
96,610
+0.06(+0.53%)
Sep 22, 2003
12.08
12.27
11.95
12.04
144,769
-0.16(-1.30%)
Sep 19, 2003
12.10
12.32
11.92
12.20
164,096
-0.11(-0.90%)
Sep 18, 2003
12.12
12.52
11.93
12.31
304,541
+0.28(+2.31%)
Sep 17, 2003
11.84
12.12
11.80
12.04
167,277
+0.11(+0.93%)
Sep 16, 2003
11.53
11.96
11.53
11.92
168,091
+0.40(+3.45%)
Sep 15, 2003
11.86
12.00
11.46
11.53
206,051
-0.23(-1.96%)
Sep 12, 2003
11.33
11.88
11.33
11.76
136,486
+0.29(+2.57%)
Sep 11, 2003
10.96
11.76
10.86
11.46
158,123
+0.60(+5.56%)
Sep 10, 2003
11.37
11.43
10.84
10.86
112,460
-0.59(-5.14%)
Sep 09, 2003
11.46
11.63
11.43
11.45
94,974
-0.08(-0.69%)
Sep 08, 2003
11.23
11.53
11.17
11.53
131,958
+0.41(+3.65%)
Sep 05, 2003
10.82
11.20
10.82
11.12
126,400
+0.30(+2.79%)
Sep 04, 2003
10.89
10.95
10.76
10.82
111,076
-0.07(-0.66%)
Sep 03, 2003
10.83
11.18
10.74
10.89
122,649
+0.10(+0.88%)
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
.