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 (%)
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%)
Sep 01, 2005
32.60
33.47
32.15
32.55
120,128
-0.22(-0.68%)
Aug 31, 2005
31.62
32.77
31.23
32.77
180,951
+0.99(+3.13%)
Aug 30, 2005
31.44
32.04
30.90
31.77
215,369
+0.51(+1.63%)
Aug 29, 2005
32.62
32.62
30.87
31.27
298,424
-1.35(-4.14%)
Aug 26, 2005
33.86
33.91
32.49
32.62
136,522
-1.49(-4.36%)
Aug 25, 2005
33.29
34.10
32.97
34.10
187,857
+0.82(+2.46%)
Aug 24, 2005
33.02
33.75
32.42
33.28
160,138
+0.47(+1.43%)
Aug 23, 2005
32.50
33.11
32.02
32.82
131,658
+0.47(+1.45%)
Aug 22, 2005
32.49
32.49
32.16
32.35
123,221
+0.08(+0.25%)
Aug 19, 2005
32.20
33.00
32.13
32.27
87,210
+0.17(+0.52%)
Aug 18, 2005
32.82
33.02
32.00
32.10
103,017
-0.99(-3.00%)
Aug 17, 2005
31.67
33.36
31.65
33.09
206,627
+1.49(+4.70%)
Aug 16, 2005
32.67
32.75
31.15
31.61
186,612
-1.07(-3.26%)
Aug 15, 2005
32.66
32.99
32.28
32.67
172,554
-0.02(-0.05%)
Aug 12, 2005
32.42
32.89
31.82
32.69
131,707
+0.11(+0.34%)
Aug 11, 2005
32.12
32.59
31.93
32.58
119,357
+0.45(+1.41%)
Aug 10, 2005
32.21
33.31
31.73
32.12
238,356
+0.06(+0.17%)
Aug 09, 2005
31.34
32.29
31.34
32.07
220,029
+0.56(+1.79%)
Aug 08, 2005
30.94
31.66
30.21
31.50
147,413
+0.64(+2.09%)
Aug 05, 2005
31.40
31.80
30.53
30.86
162,477
-0.56(-1.80%)
Aug 04, 2005
31.61
32.27
31.42
31.42
129,531
-0.18(-0.58%)
Aug 03, 2005
32.97
32.97
31.48
31.61
150,120
-1.41(-4.28%)
Aug 02, 2005
31.56
33.07
31.56
33.02
201,250
+1.33(+4.19%)
Aug 01, 2005
31.16
32.20
30.79
31.69
240,923
+0.17(+0.55%)
Jul 29, 2005
30.29
31.73
30.10
31.52
251,484
+1.18(+3.88%)
Jul 28, 2005
28.32
30.61
27.87
30.34
680,889
+3.63(+13.60%)
Jul 27, 2005
26.77
27.05
26.18
26.71
130,283
+0.18(+0.69%)
Jul 26, 2005
27.20
27.47
26.51
26.53
103,679
-0.46(-1.71%)
Jul 25, 2005
27.79
28.27
26.99
26.99
129,813
-0.80(-2.86%)
Jul 22, 2005
27.27
27.78
27.00
27.78
111,053
+0.60(+2.22%)
Jul 21, 2005
28.22
28.46
27.13
27.18
94,803
-1.23(-4.34%)
Jul 20, 2005
27.55
28.54
27.03
28.41
88,088
+0.72(+2.61%)
Jul 19, 2005
26.72
28.02
26.72
27.69
95,737
+0.97(+3.63%)
Jul 18, 2005
27.35
27.51
26.64
26.72
61,317
-0.75(-2.72%)
Jul 15, 2005
27.12
27.67
26.78
27.47
72,061
-0.08(-0.29%)
Jul 14, 2005
27.51
28.12
27.49
27.55
99,193
+0.25(+0.90%)
Jul 13, 2005
27.91
27.96
27.03
27.30
108,877
-0.45(-1.60%)
Jul 12, 2005
27.68
28.13
27.45
27.74
78,262
+0.02(+0.06%)
Jul 11, 2005
26.98
28.21
26.73
27.73
151,982
+0.88(+3.29%)
Jul 08, 2005
27.27
27.29
26.23
26.85
159,875
-0.90(-3.24%)
Jul 07, 2005
27.02
27.75
27.02
27.74
76,329
+0.45(+1.66%)
Jul 06, 2005
27.80
27.94
27.23
27.29
101,888
-0.65(-2.33%)
Jul 05, 2005
26.83
27.97
26.83
27.94
136,989
+0.83(+3.05%)
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
.