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 30, 2005
28.19
28.56
27.86
28.04
306,652
-0.02(-0.06%)
Nov 29, 2005
28.09
28.44
27.15
28.05
183,039
+0.10(+0.34%)
Nov 28, 2005
26.40
28.02
26.23
27.96
436,054
+1.59(+6.03%)
Nov 25, 2005
26.01
26.40
25.68
26.37
83,596
+0.62(+2.41%)
Nov 23, 2005
24.33
26.19
24.28
25.75
907,272
+1.62(+6.72%)
Nov 22, 2005
27.57
28.14
23.71
24.13
839,736
-7.05(-22.62%)
Nov 21, 2005
31.42
31.88
30.84
31.18
146,335
-0.07(-0.23%)
Nov 18, 2005
30.75
31.35
30.65
31.25
55,663
+0.83(+2.72%)
Nov 17, 2005
30.05
30.54
29.57
30.42
119,941
+0.48(+1.62%)
Nov 16, 2005
30.60
30.78
29.41
29.94
102,087
-0.43(-1.41%)
Nov 15, 2005
31.80
31.80
29.95
30.37
113,713
-1.38(-4.36%)
Nov 14, 2005
31.61
31.80
31.32
31.75
89,184
-0.07(-0.23%)
Nov 11, 2005
31.76
32.04
31.68
31.82
133,001
+0.02(+0.08%)
Nov 10, 2005
32.16
32.16
31.22
31.80
154,675
-0.29(-0.89%)
Nov 09, 2005
32.20
32.20
31.88
32.08
93,602
+0.09(+0.27%)
Nov 08, 2005
31.80
32.05
31.11
32.00
76,875
-0.05(-0.15%)
Nov 07, 2005
32.13
32.13
31.84
32.04
157,322
-0.08(-0.25%)
Nov 04, 2005
31.91
32.12
31.62
32.12
106,998
+0.19(+0.60%)
Nov 03, 2005
31.89
32.03
31.65
31.93
132,549
+0.13(+0.40%)
Nov 02, 2005
31.86
32.05
31.63
31.81
101,095
+0.10(+0.33%)
Nov 01, 2005
31.59
32.06
31.16
31.70
112,056
-0.06(-0.20%)
Oct 31, 2005
31.33
32.13
31.33
31.77
137,197
+0.35(+1.11%)
Oct 28, 2005
30.38
31.50
30.21
31.42
65,006
+1.19(+3.95%)
Oct 27, 2005
31.00
31.14
30.21
30.22
79,318
-0.66(-2.14%)
Oct 26, 2005
30.76
31.54
30.45
30.88
73,487
-0.14(-0.44%)
Oct 25, 2005
32.31
32.31
30.31
31.02
129,924
-1.41(-4.34%)
Oct 24, 2005
31.51
32.43
31.08
32.43
137,396
+1.05(+3.34%)
Oct 21, 2005
31.35
32.14
31.07
31.38
93,574
+0.02(+0.08%)
Oct 20, 2005
31.58
32.16
31.26
31.35
128,346
-0.30(-0.95%)
Oct 19, 2005
30.05
31.80
29.41
31.65
213,013
+1.45(+4.82%)
Oct 18, 2005
30.63
31.38
30.01
30.20
121,942
-0.48(-1.55%)
Oct 17, 2005
30.46
30.91
29.26
30.68
104,755
-0.07(-0.23%)
Oct 14, 2005
30.55
30.88
29.45
30.75
98,920
+0.52(+1.74%)
Oct 13, 2005
29.10
30.70
28.64
30.22
143,036
+1.27(+4.39%)
Oct 12, 2005
30.04
30.24
28.95
28.95
105,067
-1.23(-4.08%)
Oct 11, 2005
30.03
30.79
29.66
30.18
236,200
+0.40(+1.33%)
Oct 10, 2005
30.49
30.49
29.37
29.79
108,784
-0.23(-0.77%)
Oct 07, 2005
29.29
30.19
29.21
30.02
71,770
+0.83(+2.86%)
Oct 06, 2005
29.41
30.07
28.65
29.18
110,506
-0.32(-1.08%)
Oct 05, 2005
30.43
30.75
29.02
29.50
58,018
-1.07(-3.51%)
Oct 04, 2005
30.76
31.54
30.57
30.57
59,928
-0.15(-0.49%)
Oct 03, 2005
29.81
30.84
29.81
30.72
92,756
+0.70(+2.33%)
Sep 30, 2005
30.13
30.74
29.47
30.03
204,459
-0.18(-0.61%)
Sep 29, 2005
29.89
30.37
29.44
30.21
110,251
+0.14(+0.48%)
Sep 28, 2005
30.61
31.03
29.67
30.07
184,985
-0.52(-1.71%)
Sep 27, 2005
31.85
31.85
30.14
30.59
194,918
-1.26(-3.94%)
Sep 26, 2005
30.85
32.27
30.81
31.85
209,097
+1.18(+3.84%)
Sep 23, 2005
30.67
31.15
29.48
30.67
187,344
+0.88(+2.96%)
Sep 22, 2005
29.79
30.17
28.43
29.79
208,410
-0.33(-1.08%)
Sep 21, 2005
30.57
30.86
29.74
30.11
126,645
-0.65(-2.12%)
Sep 20, 2005
31.96
32.37
30.58
30.76
174,832
-1.13(-3.54%)
Sep 19, 2005
32.12
32.40
31.54
31.89
96,604
-0.56(-1.74%)
Sep 16, 2005
32.31
33.36
32.03
32.46
265,331
+0.31(+0.96%)
Sep 15, 2005
32.47
32.77
31.77
32.15
361,862
-0.39(-1.20%)
Sep 14, 2005
31.97
32.70
31.81
32.54
149,695
+0.56(+1.77%)
Sep 13, 2005
32.43
32.49
31.68
31.97
135,006
-0.62(-1.90%)
Sep 12, 2005
32.69
33.05
32.35
32.59
172,509
-0.42(-1.28%)
Sep 09, 2005
32.29
33.01
32.29
33.01
123,533
+0.64(+1.96%)
Sep 08, 2005
32.80
32.82
32.02
32.38
85,454
-0.31(-0.95%)
Sep 07, 2005
31.70
32.75
31.61
32.69
134,067
+0.92(+2.90%)
Sep 06, 2005
31.40
31.92
31.15
31.77
208,568
+0.29(+0.93%)
Sep 02, 2005
32.36
33.05
31.29
31.47
158,269
-1.07(-3.30%)
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
.