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 (%)
May 28, 2010
23.95
24.05
23.16
23.37
116,706
-0.58(-2.40%)
May 27, 2010
23.43
24.07
23.30
23.95
64,752
+1.12(+4.90%)
May 26, 2010
22.71
23.53
22.45
22.83
130,532
+0.24(+1.06%)
May 25, 2010
21.71
22.73
20.81
22.59
75,519
+0.25(+1.11%)
May 24, 2010
22.55
22.71
22.32
22.34
34,441
-0.30(-1.31%)
May 21, 2010
22.04
22.67
21.97
22.63
159,148
+0.22(+0.98%)
May 20, 2010
22.59
23.42
22.36
22.42
131,469
-0.96(-4.12%)
May 19, 2010
23.72
23.76
23.21
23.38
83,107
-0.46(-1.91%)
May 18, 2010
24.65
24.65
23.77
23.83
53,298
-0.48(-1.97%)
May 17, 2010
24.52
25.15
23.74
24.31
74,559
-0.31(-1.27%)
May 14, 2010
24.46
24.69
24.06
24.62
64,919
-0.04(-0.16%)
May 13, 2010
24.85
25.00
23.76
24.66
77,562
-0.18(-0.71%)
May 12, 2010
23.85
24.91
23.66
24.84
102,494
+1.05(+4.43%)
May 11, 2010
23.80
24.06
23.46
23.79
59,944
-0.10(-0.43%)
May 10, 2010
23.35
23.94
22.75
23.89
113,391
+1.91(+8.69%)
May 07, 2010
22.04
23.19
21.81
21.98
152,968
-0.05(-0.22%)
May 06, 2010
22.87
25.30
20.37
22.03
99,597
-0.91(-3.97%)
May 05, 2010
23.34
23.56
22.91
22.94
52,294
-0.54(-2.31%)
May 04, 2010
24.10
24.10
23.30
23.48
68,431
-0.93(-3.80%)
May 03, 2010
23.88
24.45
23.71
24.41
53,871
+0.54(+2.28%)
Apr 30, 2010
24.48
24.54
23.84
23.87
56,840
-0.69(-2.80%)
Apr 29, 2010
24.42
24.55
24.23
24.55
61,402
+0.29(+1.19%)
Apr 28, 2010
24.57
24.65
24.21
24.26
29,394
-0.14(-0.56%)
Apr 27, 2010
24.56
24.72
24.22
24.40
59,521
-0.27(-1.10%)
Apr 26, 2010
24.76
24.87
24.46
24.67
43,964
-0.06(-0.26%)
Apr 23, 2010
24.51
24.74
24.29
24.74
75,836
+0.31(+1.28%)
Apr 22, 2010
24.09
24.51
23.80
24.42
82,409
+0.18(+0.72%)
Apr 21, 2010
24.30
24.47
24.07
24.25
51,795
+0.05(+0.20%)
Apr 20, 2010
24.17
24.28
24.05
24.20
40,551
+0.06(+0.23%)
Apr 19, 2010
23.80
24.16
23.67
24.14
68,106
+0.18(+0.73%)
Apr 16, 2010
23.84
23.98
23.71
23.97
69,548
+0.14(+0.57%)
Apr 15, 2010
23.47
23.93
23.47
23.83
78,119
+0.37(+1.57%)
Apr 14, 2010
23.44
23.65
23.34
23.47
145,459
+0.08(+0.34%)
Apr 13, 2010
23.37
23.49
23.34
23.39
103,806
-0.02(-0.07%)
Apr 12, 2010
23.37
23.61
23.35
23.40
159,967
-0.01(-0.03%)
Apr 09, 2010
23.31
23.54
23.25
23.41
141,985
+0.03(+0.14%)
Apr 08, 2010
23.43
23.51
23.24
23.38
172,743
-0.19(-0.81%)
Apr 07, 2010
23.62
23.76
23.41
23.57
183,625
-0.14(-0.61%)
Apr 06, 2010
23.92
23.96
23.63
23.71
153,818
+0.38(+1.64%)
Apr 05, 2010
23.39
23.39
23.26
23.33
51,948
+0.11(+0.48%)
Apr 01, 2010
23.43
23.22
23.22
23.22
110,517
+0.02(+0.10%)
Mar 31, 2010
23.51
23.74
23.19
23.19
77,538
-0.28(-1.19%)
Mar 30, 2010
23.47
23.77
23.37
23.47
120,935
+0.21(+0.89%)
Mar 29, 2010
23.35
23.86
23.22
23.27
235,131
+0.04(+0.17%)
Mar 26, 2010
23.31
23.57
23.03
23.23
37,872
-0.07(-0.31%)
Mar 25, 2010
23.86
23.91
23.26
23.30
46,781
-0.51(-2.15%)
Mar 24, 2010
23.73
23.89
23.62
23.81
92,193
-0.06(-0.23%)
Mar 23, 2010
23.72
23.89
23.47
23.87
35,593
+0.08(+0.34%)
Mar 22, 2010
23.33
23.89
23.33
23.79
40,136
+0.22(+0.92%)
Mar 19, 2010
23.97
24.68
23.51
23.57
110,922
-0.49(-2.03%)
Mar 18, 2010
23.85
24.30
23.85
24.06
57,754
+0.09(+0.37%)
Mar 17, 2010
24.02
24.23
23.85
23.97
53,192
+0.06(+0.27%)
Mar 16, 2010
23.95
24.31
23.77
23.91
99,716
-0.03(-0.13%)
Mar 15, 2010
23.88
23.95
23.77
23.94
49,747
+0.09(+0.37%)
Mar 12, 2010
23.89
23.90
23.58
23.85
88,265
-0.04(-0.17%)
Mar 11, 2010
23.67
23.92
23.67
23.89
121,898
+0.02(+0.07%)
Mar 10, 2010
23.91
23.91
23.67
23.87
65,354
-0.12(-0.50%)
Mar 09, 2010
23.64
24.05
23.64
23.99
52,442
+0.23(+0.98%)
Mar 08, 2010
23.69
23.96
23.47
23.76
55,765
+0.06(+0.27%)
Mar 05, 2010
23.41
23.70
23.30
23.70
57,939
+0.33(+1.43%)
Mar 04, 2010
23.40
23.40
23.14
23.36
27,614
+0.05(+0.20%)
Mar 03, 2010
22.97
23.44
22.97
23.32
75,308
+0.46(+2.02%)
Mar 02, 2010
22.29
22.88
22.07
22.85
66,825
+0.66(+2.97%)
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
.