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 (%)
Jul 31, 2003
11.46
11.99
11.13
11.88
65,664
+0.42(+3.68%)
Jul 30, 2003
11.04
11.59
11.02
11.46
37,738
+0.27(+2.41%)
Jul 29, 2003
11.61
11.92
11.15
11.19
66,167
-0.63(-5.31%)
Jul 28, 2003
11.65
11.92
11.62
11.82
51,449
-0.02(-0.20%)
Jul 25, 2003
11.69
11.87
11.62
11.84
12,956
+0.11(+0.95%)
Jul 24, 2003
11.84
12.04
11.73
11.73
38,870
-0.15(-1.27%)
Jul 23, 2003
11.69
11.92
11.69
11.88
58,997
+0.09(+0.74%)
Jul 22, 2003
11.92
11.99
11.70
11.80
34,719
-0.14(-1.13%)
Jul 21, 2003
11.73
12.00
11.60
11.93
210,957
-0.06(-0.53%)
Jul 18, 2003
11.57
12.12
11.57
12.00
97,742
+0.25(+2.17%)
Jul 17, 2003
11.87
12.12
11.44
11.74
76,860
-0.28(-2.31%)
Jul 16, 2003
11.77
12.08
11.77
12.02
137,870
+0.02(+0.13%)
Jul 15, 2003
12.02
12.22
11.62
12.00
236,870
+0.20(+1.68%)
Jul 14, 2003
11.68
12.04
11.47
11.80
174,854
-0.13(-1.07%)
Jul 11, 2003
11.73
11.96
11.69
11.93
56,104
+0.06(+0.54%)
Jul 10, 2003
11.96
12.00
11.69
11.87
81,514
-0.13(-1.06%)
Jul 09, 2003
11.60
12.00
11.60
12.00
176,866
+0.07(+0.60%)
Jul 08, 2003
11.67
11.92
11.49
11.92
139,002
+0.25(+2.18%)
Jul 07, 2003
11.53
11.83
11.38
11.67
101,264
+0.13(+1.09%)
Jul 03, 2003
11.52
11.76
11.45
11.54
19,498
-0.23(-1.95%)
Jul 02, 2003
11.51
11.78
11.28
11.77
103,906
+0.39(+3.42%)
Jul 01, 2003
11.42
11.57
10.97
11.38
61,387
-0.15(-1.32%)
Jun 30, 2003
10.53
11.67
10.72
11.54
195,771
+0.89(+8.37%)
Jun 27, 2003
10.88
11.18
10.49
10.64
51,449
-0.48(-4.28%)
Jun 26, 2003
11.18
11.29
10.76
11.12
88,936
-0.27(-2.38%)
Jun 25, 2003
11.40
11.55
11.26
11.39
37,612
-0.02(-0.14%)
Jun 24, 2003
11.50
11.72
11.33
11.41
84,659
-0.23(-1.98%)
Jun 23, 2003
11.67
11.88
11.53
11.64
92,584
-0.15(-1.28%)
Jun 20, 2003
11.65
11.92
11.61
11.79
126,171
-0.02(-0.20%)
Jun 19, 2003
11.77
11.86
11.70
11.81
83,527
+0.01(+0.07%)
Jun 18, 2003
11.73
11.88
11.73
11.80
41,637
+0.04(+0.34%)
Jun 17, 2003
11.77
11.96
11.77
11.77
139,128
+0.03(+0.27%)
Jun 16, 2003
11.92
12.01
11.73
11.73
145,544
-0.14(-1.20%)
Jun 13, 2003
11.84
12.12
11.71
11.88
109,189
+0.03(+0.27%)
Jun 12, 2003
11.81
11.92
11.71
11.84
97,113
-0.04(-0.33%)
Jun 11, 2003
11.78
12.12
11.67
11.88
336,499
-0.04(-0.33%)
Jun 10, 2003
11.53
11.92
11.53
11.92
342,537
+0.33(+2.88%)
Jun 09, 2003
11.73
11.74
11.46
11.59
368,177
-0.14(-1.22%)
Jun 06, 2003
11.92
11.92
11.69
11.73
128,561
-0.17(-1.47%)
Jun 05, 2003
11.74
11.92
11.64
11.91
284,924
+0.10(+0.88%)
Jun 04, 2003
11.87
11.88
11.62
11.80
124,033
+0.11(+0.95%)
Jun 03, 2003
11.84
11.84
11.56
11.69
86,043
-0.08(-0.68%)
Jun 02, 2003
11.38
11.88
11.30
11.77
246,431
+0.14(+1.16%)
May 30, 2003
11.43
11.64
11.43
11.64
166,803
+0.17(+1.52%)
May 29, 2003
11.28
11.52
11.17
11.46
185,043
+0.17(+1.55%)
May 28, 2003
11.15
11.45
11.09
11.29
73,338
-0.04(-0.35%)
May 27, 2003
11.06
11.33
11.05
11.33
75,476
+0.24(+2.15%)
May 23, 2003
11.13
11.29
11.09
11.09
38,367
-0.05(-0.43%)
May 22, 2003
10.90
11.29
10.86
11.14
99,880
+0.17(+1.53%)
May 21, 2003
10.81
11.20
10.69
10.97
86,169
+0.28(+2.59%)
May 20, 2003
10.74
10.96
10.66
10.69
73,212
-0.24(-2.18%)
May 19, 2003
11.49
11.53
10.89
10.93
114,975
-0.64(-5.50%)
May 16, 2003
11.29
11.61
11.27
11.57
50,066
+0.02(+0.21%)
May 15, 2003
11.42
11.73
11.42
11.54
141,644
+0.02(+0.14%)
May 14, 2003
11.26
11.54
11.26
11.53
154,349
+0.08(+0.69%)
May 13, 2003
11.14
11.48
11.00
11.45
96,484
+0.33(+2.93%)
May 12, 2003
10.80
11.21
10.80
11.12
108,308
+0.02(+0.14%)
May 09, 2003
10.78
11.13
10.72
11.11
47,801
+0.49(+4.64%)
May 08, 2003
10.72
10.77
9.977
10.61
130,448
-0.17(-1.62%)
May 07, 2003
10.68
11.09
10.68
10.79
115,227
-0.06(-0.51%)
May 06, 2003
10.33
10.87
10.26
10.84
161,016
+0.35(+3.33%)
May 05, 2003
10.11
10.57
10.11
10.49
142,776
+0.32(+3.13%)
May 02, 2003
9.953
10.40
9.953
10.18
109,692
+0.20(+1.99%)
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
.