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 (%)
Apr 30, 2003
9.579
10.15
9.547
10.15
56,355
+0.14(+1.35%)
Apr 29, 2003
9.619
10.25
9.563
10.02
109,566
+0.42(+4.39%)
Apr 28, 2003
9.269
9.603
9.190
9.595
109,818
+0.41(+4.50%)
Apr 25, 2003
9.245
9.357
9.142
9.182
39,122
-0.09(-0.94%)
Apr 24, 2003
9.531
9.531
9.253
9.269
51,575
-0.26(-2.75%)
Apr 23, 2003
9.341
9.539
9.237
9.531
125,416
+0.12(+1.27%)
Apr 22, 2003
9.190
9.420
9.094
9.412
80,130
+0.23(+2.51%)
Apr 21, 2003
9.007
9.213
9.007
9.182
98,119
+0.20(+2.21%)
Apr 17, 2003
8.991
9.023
8.673
8.983
117,366
+0.26(+3.01%)
Apr 16, 2003
8.943
8.943
8.721
8.721
109,315
-0.13(-1.44%)
Apr 15, 2003
8.736
8.911
8.673
8.848
73,967
+0.01(+0.09%)
Apr 14, 2003
8.267
8.848
8.148
8.840
170,451
+0.62(+7.54%)
Apr 11, 2003
8.864
8.864
7.751
8.220
1,637,464
-0.45(-5.14%)
Apr 10, 2003
9.110
9.110
8.665
8.665
265,174
-0.34(-3.80%)
Apr 09, 2003
9.015
9.253
8.983
9.007
41,512
+0.01(+0.09%)
Apr 08, 2003
9.047
9.062
8.307
8.999
222,152
-0.03(-0.36%)
Apr 07, 2003
9.380
9.388
8.975
9.031
132,335
-0.31(-3.31%)
Apr 04, 2003
9.253
9.341
9.118
9.341
15,724
+0.11(+1.21%)
Apr 03, 2003
9.261
9.396
9.055
9.229
101,515
-0.03(-0.35%)
Apr 02, 2003
9.062
9.261
8.983
9.261
55,223
+0.16(+1.75%)
Apr 01, 2003
8.665
9.293
8.585
9.102
94,345
+0.52(+6.02%)
Mar 31, 2003
9.150
9.150
8.585
8.585
130,951
-0.53(-5.84%)
Mar 28, 2003
9.293
9.301
9.015
9.118
55,349
-0.20(-2.13%)
Mar 27, 2003
8.943
9.460
8.943
9.317
89,817
+0.29(+3.26%)
Mar 26, 2003
8.967
9.221
8.951
9.023
46,418
-0.11(-1.22%)
Mar 25, 2003
9.245
9.245
8.967
9.134
128,279
-0.01(-0.09%)
Mar 24, 2003
9.269
9.476
9.142
9.142
17,026
-0.32(-3.36%)
Mar 21, 2003
8.808
9.460
8.804
9.460
130,574
+0.32(+3.48%)
Mar 20, 2003
9.094
9.158
8.983
9.142
50,594
-0.12(-1.29%)
Mar 19, 2003
9.309
9.261
9.142
9.261
1,861,755
-0.05(-0.51%)
Mar 18, 2003
8.983
9.357
8.983
9.309
109,487
+0.09(+0.95%)
Mar 17, 2003
9.150
9.420
9.023
9.221
67,928
+0.07(+0.78%)
Mar 14, 2003
9.341
9.357
9.150
9.150
20,378
-0.18(-1.95%)
Mar 13, 2003
9.031
9.357
9.031
9.332
30,316
+0.21(+2.26%)
Mar 12, 2003
9.062
9.357
9.015
9.126
23,387
+0.06(+0.70%)
Mar 11, 2003
9.023
9.190
8.880
9.062
15,598
-0.02(-0.26%)
Mar 10, 2003
8.721
9.245
8.689
9.086
20,630
+0.40(+4.57%)
Mar 07, 2003
9.062
9.110
8.665
8.689
18,994
-0.22(-2.50%)
Mar 06, 2003
9.062
9.166
8.641
8.911
22,894
-0.29(-3.20%)
Mar 05, 2003
9.420
9.420
8.903
9.206
68,557
-0.06(-0.60%)
Mar 04, 2003
9.007
9.420
8.951
9.261
94,219
+0.25(+2.82%)
Mar 03, 2003
8.999
9.102
8.999
9.007
75,476
-0.06(-0.70%)
Feb 28, 2003
9.086
9.174
9.039
9.070
38,870
-0.25(-2.73%)
Feb 27, 2003
9.142
9.325
9.031
9.325
29,813
+0.21(+2.36%)
Feb 26, 2003
9.054
9.110
8.983
9.110
37,486
+0.05(+0.53%)
Feb 25, 2003
8.951
9.062
8.911
9.062
36,857
+0.15(+1.69%)
Feb 24, 2003
8.911
9.078
8.816
8.911
32,077
-0.07(-0.80%)
Feb 21, 2003
8.895
9.062
8.784
8.983
33,461
-0.12(-1.31%)
Feb 20, 2003
8.864
9.102
8.864
9.102
15,975
+0.10(+1.15%)
Feb 19, 2003
8.943
9.062
8.864
8.999
45,663
-0.02(-0.26%)
Feb 18, 2003
8.856
9.062
8.744
9.022
44,531
-0.00(-0.01%)
Feb 14, 2003
9.086
9.102
8.848
9.023
27,423
+0.06(+0.62%)
Feb 13, 2003
9.054
9.054
8.736
8.967
23,271
-0.14(-1.48%)
Feb 12, 2003
8.983
9.102
8.880
9.102
41,260
+0.14(+1.60%)
Feb 11, 2003
8.713
8.975
8.625
8.959
33,964
+0.28(+3.21%)
Feb 10, 2003
8.307
8.681
8.291
8.681
22,642
+0.34(+4.09%)
Feb 07, 2003
8.665
8.736
8.340
8.340
27,171
-0.31(-3.58%)
Feb 06, 2003
8.832
8.872
8.649
8.649
20,127
-0.18(-2.07%)
Feb 05, 2003
8.943
8.959
8.729
8.832
48,556
+0.17(+1.93%)
Feb 04, 2003
8.570
9.102
8.434
8.665
54,468
+0.07(+0.82%)
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
.