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 31, 2006
32.55
33.43
32.32
33.25
82,295
+0.68(+2.07%)
Mar 30, 2006
32.63
32.87
31.93
32.58
62,604
-0.22(-0.68%)
Mar 29, 2006
31.54
33.07
31.21
32.80
67,469
+1.44(+4.59%)
Mar 28, 2006
31.48
31.93
31.26
31.36
58,893
-0.25(-0.78%)
Mar 27, 2006
32.02
32.20
31.60
31.61
27,496
-0.52(-1.63%)
Mar 24, 2006
31.43
32.17
31.16
32.13
36,799
+0.60(+1.89%)
Mar 23, 2006
31.67
31.80
31.11
31.54
28,429
-0.27(-0.85%)
Mar 22, 2006
30.66
32.04
30.09
31.81
93,339
+1.07(+3.47%)
Mar 21, 2006
32.15
32.20
30.26
30.74
77,576
-1.45(-4.52%)
Mar 20, 2006
31.96
32.59
31.18
32.20
66,323
+0.03(+0.10%)
Mar 17, 2006
32.16
32.50
31.58
32.16
269,904
+0.16(+0.50%)
Mar 16, 2006
31.49
32.16
31.02
32.00
118,395
+0.37(+1.16%)
Mar 15, 2006
31.19
31.64
30.59
31.64
49,523
+0.56(+1.79%)
Mar 14, 2006
30.71
31.41
30.45
31.08
78,664
+0.21(+0.70%)
Mar 13, 2006
31.08
31.65
30.82
30.87
91,837
-0.21(-0.66%)
Mar 10, 2006
30.18
31.09
29.78
31.07
35,393
+0.66(+2.17%)
Mar 09, 2006
30.50
31.11
30.08
30.41
44,780
-0.14(-0.47%)
Mar 08, 2006
30.91
31.11
30.01
30.56
49,832
-0.56(-1.79%)
Mar 07, 2006
30.80
31.35
30.38
31.11
73,724
+0.07(+0.23%)
Mar 06, 2006
31.40
31.56
30.64
31.04
61,061
-0.25(-0.81%)
Mar 03, 2006
30.84
31.80
30.80
31.30
81,655
+0.22(+0.72%)
Mar 02, 2006
31.42
31.80
30.69
31.07
69,951
-0.60(-1.91%)
Mar 01, 2006
31.46
31.68
30.98
31.68
43,469
+0.26(+0.83%)
Feb 28, 2006
31.27
31.43
30.96
31.42
94,031
+0.15(+0.48%)
Feb 27, 2006
31.20
31.40
30.73
31.27
79,447
+0.33(+1.08%)
Feb 24, 2006
30.65
31.32
30.30
30.93
80,156
+0.13(+0.41%)
Feb 23, 2006
30.87
31.30
30.38
30.80
108,361
-0.30(-0.97%)
Feb 22, 2006
30.45
31.23
29.97
31.11
102,947
+0.92(+3.05%)
Feb 21, 2006
30.63
30.90
29.87
30.18
89,646
-0.61(-1.99%)
Feb 17, 2006
30.98
30.98
30.34
30.80
80,624
-0.07(-0.23%)
Feb 16, 2006
30.80
30.96
30.60
30.87
36,102
+0.02(+0.05%)
Feb 15, 2006
30.10
30.92
29.95
30.85
127,583
+0.62(+2.05%)
Feb 14, 2006
30.03
30.35
29.56
30.23
69,239
+0.44(+1.47%)
Feb 13, 2006
29.66
30.31
29.57
29.79
114,601
+0.21(+0.73%)
Feb 10, 2006
28.82
29.72
28.59
29.58
121,536
+0.87(+3.02%)
Feb 09, 2006
28.91
29.29
28.67
28.71
79,485
+0.02(+0.06%)
Feb 08, 2006
28.79
28.96
28.50
28.70
65,823
+0.15(+0.53%)
Feb 07, 2006
28.38
28.86
28.38
28.55
117,476
+0.05(+0.17%)
Feb 06, 2006
28.79
28.79
28.19
28.50
85,854
-0.12(-0.42%)
Feb 03, 2006
28.46
28.95
28.46
28.62
129,976
-0.13(-0.44%)
Feb 02, 2006
28.77
28.88
28.58
28.75
135,511
-0.25(-0.88%)
Feb 01, 2006
29.12
29.18
28.58
29.00
127,136
-0.14(-0.46%)
Jan 31, 2006
28.72
29.37
28.40
29.13
249,534
+0.48(+1.69%)
Jan 30, 2006
29.37
29.37
28.21
28.65
188,782
-0.91(-3.09%)
Jan 27, 2006
30.99
31.19
29.09
29.56
127,525
-1.42(-4.59%)
Jan 26, 2006
28.86
31.80
28.86
30.99
222,600
+1.64(+5.58%)
Jan 25, 2006
29.37
29.41
28.90
29.35
117,856
+0.11(+0.38%)
Jan 24, 2006
28.50
29.29
28.48
29.24
121,765
+0.83(+2.94%)
Jan 23, 2006
28.38
28.92
28.07
28.40
124,867
-0.09(-0.31%)
Jan 20, 2006
28.47
28.58
28.20
28.49
97,704
+0.19(+0.67%)
Jan 19, 2006
27.94
28.32
27.43
28.30
93,730
+0.42(+1.51%)
Jan 18, 2006
27.63
28.28
27.41
27.88
121,460
+0.06(+0.23%)
Jan 17, 2006
28.07
28.35
27.67
27.82
142,498
-0.43(-1.52%)
Jan 13, 2006
28.36
28.44
27.73
28.24
109,501
-0.25(-0.87%)
Jan 12, 2006
28.78
28.84
28.31
28.49
109,692
-0.19(-0.66%)
Jan 11, 2006
28.95
28.97
28.52
28.68
129,436
+0.07(+0.25%)
Jan 10, 2006
27.63
28.62
27.39
28.61
127,281
+0.80(+2.89%)
Jan 09, 2006
28.05
28.06
27.63
27.81
183,277
-0.04(-0.14%)
Jan 06, 2006
28.48
28.48
27.31
27.85
118,142
-0.33(-1.18%)
Jan 05, 2006
27.72
28.38
27.47
28.18
86,132
+0.41(+1.46%)
Jan 04, 2006
28.02
28.24
27.76
27.78
64,823
-0.22(-0.80%)
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
.