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 (%)
Mar 30, 2007
31.32
31.71
30.18
30.88
432,912
-0.52(-1.67%)
Mar 29, 2007
31.58
31.68
30.96
31.40
223,560
+0.06(+0.20%)
Mar 28, 2007
30.76
31.54
30.76
31.34
354,612
+0.45(+1.44%)
Mar 27, 2007
30.79
31.03
30.63
30.89
102,962
+0.02(+0.08%)
Mar 26, 2007
31.16
31.16
30.70
30.87
139,436
-0.15(-0.49%)
Mar 23, 2007
31.00
31.08
30.37
31.02
121,914
+0.01(+0.03%)
Mar 22, 2007
30.56
31.04
30.34
31.01
224,028
+0.50(+1.64%)
Mar 21, 2007
29.88
30.51
29.61
30.51
95,913
+0.73(+2.46%)
Mar 20, 2007
29.72
29.87
29.45
29.78
80,858
+0.08(+0.27%)
Mar 19, 2007
29.33
29.78
29.33
29.70
160,771
+0.41(+1.38%)
Mar 16, 2007
29.44
29.45
28.84
29.29
227,621
-0.15(-0.51%)
Mar 15, 2007
29.13
29.52
29.10
29.44
122,473
+0.36(+1.23%)
Mar 14, 2007
29.06
29.16
28.78
29.09
222,513
-0.13(-0.44%)
Mar 13, 2007
29.64
29.48
29.08
29.21
263,757
-0.42(-1.42%)
Mar 12, 2007
29.33
29.64
29.02
29.64
148,169
+0.52(+1.80%)
Mar 09, 2007
28.68
29.11
28.65
29.11
169,887
+0.64(+2.26%)
Mar 08, 2007
28.68
29.10
28.38
28.47
127,539
-0.35(-1.21%)
Mar 07, 2007
29.13
29.19
28.67
28.82
252,296
-0.28(-0.96%)
Mar 06, 2007
28.58
29.29
28.52
29.10
189,531
+0.52(+1.81%)
Mar 05, 2007
28.62
28.92
28.33
28.58
215,881
-0.14(-0.50%)
Mar 02, 2007
29.75
29.86
28.65
28.72
228,476
-1.23(-4.11%)
Mar 01, 2007
29.48
30.35
29.40
29.95
226,758
-0.08(-0.26%)
Feb 28, 2007
29.68
30.44
29.47
30.03
211,557
+0.40(+1.34%)
Feb 27, 2007
30.82
30.82
29.64
29.64
307,521
-1.38(-4.46%)
Feb 26, 2007
31.06
31.06
30.79
31.02
100,012
+0.14(+0.46%)
Feb 23, 2007
30.90
31.02
30.76
30.88
116,267
-0.11(-0.36%)
Feb 22, 2007
30.97
31.00
30.75
30.99
135,449
+0.08(+0.26%)
Feb 21, 2007
30.95
31.11
30.61
30.91
206,788
-0.02(-0.08%)
Feb 20, 2007
31.07
31.50
30.73
30.93
129,643
-0.32(-1.02%)
Feb 16, 2007
31.49
31.50
30.99
31.25
199,082
-0.24(-0.76%)
Feb 15, 2007
31.89
31.94
31.33
31.49
163,068
-0.31(-0.97%)
Feb 14, 2007
32.79
32.84
31.56
31.80
286,304
-0.97(-2.96%)
Feb 13, 2007
32.21
32.97
32.21
32.77
227,819
+0.56(+1.75%)
Feb 12, 2007
32.85
32.85
32.00
32.20
111,092
-0.66(-2.01%)
Feb 09, 2007
33.26
33.34
32.66
32.86
221,268
-0.35(-1.05%)
Feb 08, 2007
32.99
33.25
32.47
33.21
135,389
+0.07(+0.22%)
Feb 07, 2007
33.36
33.42
32.90
33.14
179,363
-0.12(-0.36%)
Feb 06, 2007
33.38
33.61
33.03
33.26
152,178
-0.07(-0.21%)
Feb 05, 2007
33.33
33.54
33.03
33.33
152,477
+0.10(+0.31%)
Feb 02, 2007
34.07
34.07
33.08
33.23
159,302
-0.87(-2.56%)
Feb 01, 2007
34.14
34.17
33.69
34.10
156,984
+0.10(+0.30%)
Jan 31, 2007
33.79
34.15
33.59
34.00
275,542
+0.22(+0.66%)
Jan 30, 2007
32.82
33.79
32.78
33.78
164,326
+1.09(+3.33%)
Jan 29, 2007
33.21
33.31
32.45
32.69
188,964
-0.69(-2.07%)
Jan 26, 2007
33.31
33.59
32.22
33.38
267,368
+0.17(+0.50%)
Jan 25, 2007
32.59
34.10
32.51
33.21
348,552
+1.31(+4.11%)
Jan 24, 2007
31.64
32.21
31.38
31.90
137,215
+0.41(+1.31%)
Jan 23, 2007
30.76
31.99
30.76
31.49
128,695
+0.62(+2.01%)
Jan 22, 2007
31.85
31.89
30.76
30.87
125,434
-0.95(-2.97%)
Jan 19, 2007
31.42
32.06
31.42
31.81
114,777
+0.37(+1.19%)
Jan 18, 2007
32.59
32.66
31.37
31.44
171,256
-1.18(-3.61%)
Jan 17, 2007
32.53
32.85
32.51
32.62
143,201
-0.11(-0.34%)
Jan 16, 2007
31.95
33.10
31.86
32.73
193,459
+0.86(+2.69%)
Jan 12, 2007
31.55
31.87
31.30
31.87
97,533
+0.38(+1.21%)
Jan 11, 2007
31.08
31.68
31.00
31.49
156,569
+0.52(+1.67%)
Jan 10, 2007
31.40
31.63
30.86
30.97
93,967
-0.72(-2.26%)
Jan 09, 2007
31.37
31.70
31.00
31.69
155,943
+0.26(+0.84%)
Jan 08, 2007
31.53
31.63
31.10
31.42
54,829
+0.05(+0.15%)
Jan 05, 2007
31.50
31.57
31.27
31.38
137,367
-0.10(-0.33%)
Jan 04, 2007
31.23
31.60
31.11
31.48
234,230
+0.15(+0.48%)
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
.