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 (%)
Jan 31, 2005
27.74
28.98
27.56
28.32
329,308
+0.56(+2.00%)
Jan 28, 2005
27.75
27.81
27.46
27.77
151,168
-0.02(-0.06%)
Jan 27, 2005
26.79
27.82
26.26
27.78
268,895
+0.32(+1.16%)
Jan 26, 2005
24.61
27.61
24.55
27.47
394,274
+3.66(+15.36%)
Jan 25, 2005
23.67
24.09
23.53
23.81
127,101
+0.07(+0.30%)
Jan 24, 2005
23.73
24.14
23.67
23.74
112,312
+0.06(+0.27%)
Jan 21, 2005
23.67
24.11
23.55
23.67
96,280
-0.12(-0.50%)
Jan 20, 2005
23.86
24.21
23.39
23.79
121,768
-0.32(-1.32%)
Jan 19, 2005
24.68
25.09
23.97
24.11
158,076
-0.61(-2.48%)
Jan 18, 2005
24.17
24.96
24.12
24.72
125,047
+0.45(+1.87%)
Jan 14, 2005
24.29
24.59
24.09
24.27
59,130
+0.09(+0.36%)
Jan 13, 2005
23.81
24.45
23.79
24.18
93,617
+0.32(+1.33%)
Jan 12, 2005
23.85
24.07
23.61
23.86
100,835
-0.06(-0.27%)
Jan 11, 2005
24.80
24.90
23.93
23.93
88,869
-0.76(-3.09%)
Jan 10, 2005
24.32
24.83
24.28
24.69
189,449
+0.10(+0.42%)
Jan 07, 2005
24.38
24.99
24.25
24.59
176,691
+0.11(+0.45%)
Jan 06, 2005
24.58
25.30
24.47
24.48
145,406
-0.51(-2.04%)
Jan 05, 2005
25.64
26.03
24.90
24.99
232,548
-0.72(-2.78%)
Jan 04, 2005
26.52
27.03
25.70
25.70
232,875
-0.92(-3.46%)
Jan 03, 2005
26.24
27.39
25.76
26.62
376,145
-0.25(-0.95%)
Dec 31, 2004
26.73
27.13
26.55
26.88
189,068
+0.14(+0.54%)
Dec 30, 2004
27.03
27.35
26.67
26.73
161,771
-0.36(-1.32%)
Dec 29, 2004
26.96
27.48
26.96
27.09
143,028
-0.06(-0.23%)
Dec 28, 2004
26.91
27.34
26.91
27.16
87,175
+0.33(+1.24%)
Dec 27, 2004
27.66
27.66
26.69
26.82
149,317
-0.46(-1.69%)
Dec 23, 2004
27.51
27.63
27.26
27.28
85,414
-0.08(-0.29%)
Dec 22, 2004
27.24
27.62
27.04
27.36
125,794
+0.12(+0.44%)
Dec 21, 2004
27.27
27.54
26.88
27.24
119,756
-0.12(-0.44%)
Dec 20, 2004
27.30
27.82
27.30
27.36
146,047
+0.06(+0.23%)
Dec 17, 2004
26.91
27.34
26.91
27.30
238,128
-0.01(-0.03%)
Dec 16, 2004
27.23
27.46
27.14
27.31
142,147
+0.08(+0.29%)
Dec 15, 2004
27.17
27.62
27.17
27.23
259,136
-0.28(-1.01%)
Dec 14, 2004
26.95
27.54
26.67
27.51
141,266
+0.37(+1.35%)
Dec 13, 2004
26.38
27.20
26.15
27.14
260,897
+0.62(+2.34%)
Dec 10, 2004
27.38
27.38
26.46
26.52
226,429
-0.78(-2.85%)
Dec 09, 2004
27.17
27.94
26.91
27.30
645,702
-0.18(-0.67%)
Dec 08, 2004
26.46
27.48
26.33
27.48
2,858,801
+1.17(+4.44%)
Dec 07, 2004
26.73
26.73
26.27
26.31
204,541
-0.19(-0.72%)
Dec 06, 2004
26.92
26.92
26.32
26.50
219,385
-0.21(-0.80%)
Dec 03, 2004
26.32
26.83
26.21
26.72
387,698
+1.60(+6.36%)
Dec 02, 2004
25.37
25.37
24.97
25.12
79,376
-0.02(-0.06%)
Dec 01, 2004
24.06
25.62
24.05
25.14
150,701
+1.01(+4.18%)
Nov 30, 2004
24.47
24.58
24.07
24.13
134,474
-0.14(-0.56%)
Nov 29, 2004
23.75
24.47
23.68
24.26
133,845
+0.33(+1.40%)
Nov 26, 2004
23.51
24.01
23.51
23.93
28,052
+0.18(+0.77%)
Nov 24, 2004
23.88
24.05
23.64
23.75
70,570
-0.18(-0.76%)
Nov 23, 2004
23.64
24.40
23.59
23.93
124,662
-0.25(-1.02%)
Nov 22, 2004
23.75
24.20
23.21
24.17
185,294
+0.52(+2.22%)
Nov 19, 2004
22.73
23.77
22.70
23.65
187,810
+0.48(+2.09%)
Nov 18, 2004
21.82
23.91
21.63
23.16
151,204
-0.46(-1.95%)
Nov 17, 2004
23.46
23.76
23.32
23.63
143,405
-0.01(-0.03%)
Nov 16, 2004
23.30
23.68
23.29
23.63
86,546
+0.10(+0.44%)
Nov 15, 2004
23.05
23.54
22.82
23.53
88,181
+0.33(+1.40%)
Nov 12, 2004
23.03
23.35
22.68
23.20
64,029
+0.17(+0.72%)
Nov 11, 2004
22.70
23.05
22.26
23.04
81,263
+0.45(+2.01%)
Nov 10, 2004
22.37
22.66
22.16
22.58
93,339
+0.33(+1.50%)
Nov 09, 2004
21.69
22.53
21.67
22.25
110,573
+0.48(+2.23%)
Nov 08, 2004
21.64
21.97
21.02
21.77
147,053
-0.08(-0.36%)
Nov 05, 2004
22.45
22.45
21.50
21.85
297,251
-0.60(-2.66%)
Nov 04, 2004
21.42
22.66
21.24
22.44
193,345
+0.83(+3.82%)
Nov 03, 2004
21.31
21.70
21.17
21.61
182,024
+0.44(+2.06%)
Nov 02, 2004
20.91
21.36
20.69
21.18
114,221
+0.29(+1.41%)
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
.