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, 2010
30.58
31.02
29.97
30.94
267,708
-0.19(-0.62%)
Nov 29, 2010
29.47
31.14
29.47
31.14
249,552
+1.44(+4.84%)
Nov 26, 2010
29.76
29.87
29.60
29.70
13,920
-0.26(-0.86%)
Nov 24, 2010
28.72
29.96
29.96
29.96
73,375
+1.36(+4.74%)
Nov 23, 2010
28.17
28.62
28.04
28.60
60,939
-0.02(-0.08%)
Nov 22, 2010
28.10
28.71
27.91
28.63
99,124
+0.57(+2.03%)
Nov 19, 2010
27.16
28.18
26.59
28.06
92,022
+0.94(+3.47%)
Nov 18, 2010
26.89
27.32
26.72
27.12
71,050
+0.60(+2.25%)
Nov 17, 2010
26.83
26.84
26.27
26.52
49,450
-0.21(-0.79%)
Nov 16, 2010
26.97
27.30
26.15
26.73
50,273
-0.47(-1.72%)
Nov 15, 2010
27.04
27.68
26.85
27.20
37,776
+0.23(+0.87%)
Nov 12, 2010
27.38
27.92
26.10
26.96
44,468
-0.65(-2.34%)
Nov 11, 2010
27.48
27.94
26.11
27.61
40,288
-0.25(-0.90%)
Nov 10, 2010
27.46
28.01
27.24
27.86
90,015
+0.54(+1.98%)
Nov 09, 2010
27.41
27.46
27.03
27.32
62,114
+0.07(+0.27%)
Nov 08, 2010
27.09
27.46
26.83
27.25
37,432
-0.01(-0.03%)
Nov 05, 2010
27.16
27.39
26.87
27.25
39,213
+0.19(+0.69%)
Nov 04, 2010
27.05
27.45
26.53
27.07
88,982
+0.02(+0.06%)
Nov 03, 2010
26.83
27.26
26.75
27.05
45,154
-0.18(-0.65%)
Nov 02, 2010
26.60
27.24
26.60
27.23
48,730
+1.03(+3.91%)
Nov 01, 2010
26.69
27.04
25.99
26.20
38,811
-0.26(-0.98%)
Oct 29, 2010
26.45
26.76
26.34
26.46
34,283
-0.10(-0.36%)
Oct 28, 2010
26.61
26.80
26.11
26.56
31,457
+0.24(+0.92%)
Oct 27, 2010
26.65
26.73
25.85
26.32
80,578
-0.63(-2.34%)
Oct 25, 2010
26.62
27.17
26.62
26.95
48,711
+0.49(+1.86%)
Oct 22, 2010
26.42
26.52
25.95
26.45
28,844
+0.07(+0.28%)
Oct 21, 2010
26.51
26.73
25.65
26.38
42,581
+0.03(+0.12%)
Oct 20, 2010
26.33
26.72
26.24
26.35
63,777
+0.21(+0.80%)
Oct 19, 2010
26.47
26.93
25.86
26.14
44,219
-0.76(-2.82%)
Oct 18, 2010
26.60
27.52
26.43
26.90
56,581
+0.44(+1.68%)
Oct 15, 2010
27.04
27.04
25.92
26.45
81,662
-0.19(-0.70%)
Oct 14, 2010
26.47
26.81
26.37
26.64
29,818
+0.21(+0.79%)
Oct 13, 2010
25.92
26.60
25.73
26.43
40,408
+0.66(+2.57%)
Oct 12, 2010
25.64
25.92
25.53
25.77
16,619
+0.00(+0.00%)
Oct 11, 2010
25.65
26.16
25.53
25.77
28,984
+0.02(+0.06%)
Oct 08, 2010
25.54
25.84
25.52
25.75
50,532
+0.29(+1.14%)
Oct 07, 2010
25.71
25.84
25.32
25.46
46,675
-0.02(-0.06%)
Oct 06, 2010
25.40
25.53
25.23
25.48
51,480
+0.05(+0.19%)
Oct 05, 2010
24.92
25.63
24.90
25.43
77,484
+0.86(+3.52%)
Oct 04, 2010
25.30
25.31
24.49
24.56
58,713
-0.87(-3.43%)
Oct 01, 2010
25.29
25.61
25.11
25.44
68,388
+0.40(+1.61%)
Sep 30, 2010
25.40
25.40
24.80
25.03
69,593
-0.08(-0.32%)
Sep 29, 2010
24.82
25.53
24.81
25.11
63,002
+0.08(+0.32%)
Sep 28, 2010
24.64
25.08
23.91
25.03
73,922
+0.39(+1.57%)
Sep 27, 2010
24.62
24.93
24.38
24.65
33,517
+0.10(+0.39%)
Sep 24, 2010
24.02
24.59
23.79
24.55
76,747
+0.80(+3.37%)
Sep 23, 2010
23.89
24.20
23.65
23.75
48,345
-0.38(-1.57%)
Sep 22, 2010
24.57
24.83
24.02
24.13
62,431
-0.50(-2.03%)
Sep 21, 2010
24.99
24.99
24.38
24.63
49,735
-0.50(-1.99%)
Sep 20, 2010
24.01
25.19
24.01
25.13
73,843
+1.14(+4.75%)
Sep 17, 2010
24.03
24.27
23.55
23.99
158,909
+0.19(+0.78%)
Sep 15, 2010
23.31
23.88
23.31
23.81
80,598
+0.31(+1.34%)
Sep 14, 2010
23.42
23.68
23.13
23.49
59,735
+0.06(+0.24%)
Sep 13, 2010
23.12
23.56
22.89
23.43
64,530
+0.50(+2.18%)
Sep 10, 2010
22.76
23.09
22.56
22.93
34,295
+0.27(+1.21%)
Sep 09, 2010
23.20
23.21
22.47
22.66
29,222
-0.22(-0.95%)
Sep 08, 2010
22.35
23.10
22.35
22.88
37,869
+0.62(+2.78%)
Sep 07, 2010
22.93
22.99
22.12
22.26
43,506
-0.68(-2.98%)
Sep 03, 2010
22.84
23.28
22.68
22.94
52,195
+0.34(+1.49%)
Sep 02, 2010
22.47
22.65
22.16
22.60
51,753
-0.03(-0.14%)
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
.