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 31, 2005
25.44
25.49
25.16
25.37
82,758
+0.10(+0.38%)
May 27, 2005
25.18
25.44
24.57
25.27
64,084
+0.37(+1.47%)
May 26, 2005
25.24
25.44
24.72
24.91
111,413
-0.14(-0.57%)
May 25, 2005
24.58
25.20
24.06
25.05
87,643
+0.33(+1.35%)
May 24, 2005
23.90
24.91
23.78
24.71
258,255
+0.48(+2.00%)
May 23, 2005
24.48
24.73
24.23
24.23
220,659
-0.41(-1.65%)
May 20, 2005
24.43
24.68
24.21
24.64
66,131
+0.21(+0.88%)
May 19, 2005
24.84
25.33
24.36
24.42
94,008
-0.43(-1.73%)
May 18, 2005
23.88
24.87
23.78
24.85
113,340
+1.06(+4.44%)
May 17, 2005
23.61
23.85
23.02
23.79
119,425
+0.00(+0.00%)
May 16, 2005
23.65
23.79
23.16
23.79
128,695
+0.19(+0.81%)
May 13, 2005
22.99
23.75
22.89
23.60
105,125
+0.75(+3.27%)
May 12, 2005
23.79
23.85
22.70
22.85
192,915
-0.94(-3.94%)
May 11, 2005
24.14
24.14
23.13
23.79
167,040
-0.33(-1.38%)
May 10, 2005
23.88
24.40
23.58
24.13
137,359
-0.06(-0.26%)
May 09, 2005
24.00
24.48
23.70
24.19
134,165
+0.14(+0.60%)
May 06, 2005
24.56
24.62
24.01
24.05
138,251
-0.24(-0.98%)
May 05, 2005
24.21
24.60
24.02
24.29
250,174
+0.13(+0.53%)
May 04, 2005
23.84
24.21
23.37
24.16
155,903
+0.49(+2.08%)
May 03, 2005
23.40
23.93
23.40
23.67
145,662
+0.32(+1.36%)
May 02, 2005
23.08
23.79
22.96
23.35
128,244
+0.33(+1.42%)
Apr 29, 2005
22.85
23.21
22.10
23.02
193,748
+0.11(+0.49%)
Apr 28, 2005
22.65
23.37
22.57
22.91
139,473
+0.29(+1.27%)
Apr 27, 2005
22.35
22.97
21.92
22.62
152,232
+0.06(+0.25%)
Apr 26, 2005
22.93
23.20
22.48
22.57
92,251
-0.25(-1.11%)
Apr 25, 2005
22.70
23.14
22.66
22.82
163,239
+0.02(+0.07%)
Apr 22, 2005
23.28
23.74
22.62
22.81
193,802
-0.34(-1.48%)
Apr 21, 2005
22.40
23.78
22.40
23.15
224,750
+0.75(+3.34%)
Apr 20, 2005
21.77
22.83
21.77
22.40
175,684
+0.53(+2.44%)
Apr 19, 2005
21.42
21.94
21.41
21.87
233,593
+0.41(+1.93%)
Apr 18, 2005
21.09
21.62
20.77
21.46
146,442
+0.58(+2.78%)
Apr 15, 2005
22.00
22.17
20.77
20.88
151,621
-1.12(-5.10%)
Apr 14, 2005
22.65
22.79
21.99
22.00
153,055
-0.78(-3.42%)
Apr 13, 2005
23.40
23.81
22.78
22.78
103,019
-0.83(-3.54%)
Apr 12, 2005
22.35
23.62
22.35
23.61
140,131
+1.08(+4.80%)
Apr 11, 2005
22.87
22.87
22.47
22.53
134,586
-0.40(-1.73%)
Apr 08, 2005
23.39
23.39
22.92
22.93
84,891
-0.45(-1.90%)
Apr 07, 2005
23.25
23.73
22.97
23.37
64,489
+0.33(+1.41%)
Apr 06, 2005
23.55
23.73
23.03
23.05
134,520
-0.32(-1.36%)
Apr 05, 2005
23.13
23.83
23.07
23.36
179,878
+0.33(+1.45%)
Apr 04, 2005
22.54
23.05
22.08
23.03
141,065
+0.31(+1.36%)
Apr 01, 2005
23.38
23.51
22.61
22.72
92,431
-0.36(-1.55%)
Mar 31, 2005
23.27
24.25
22.97
23.08
239,896
-0.43(-1.83%)
Mar 30, 2005
22.59
23.84
22.59
23.51
185,939
+1.16(+5.19%)
Mar 29, 2005
23.01
23.68
22.31
22.35
82,158
-0.50(-2.19%)
Mar 28, 2005
22.73
24.03
22.61
22.85
246,129
+0.06(+0.28%)
Mar 24, 2005
22.41
23.15
22.12
22.78
118,571
+0.59(+2.67%)
Mar 23, 2005
22.84
23.09
22.14
22.19
119,576
-0.77(-3.34%)
Mar 22, 2005
22.16
23.80
22.16
22.96
140,026
+0.68(+3.07%)
Mar 21, 2005
22.46
22.77
22.12
22.27
97,806
-0.28(-1.23%)
Mar 18, 2005
23.66
23.66
22.52
22.55
224,357
-1.03(-4.35%)
Mar 17, 2005
22.78
23.81
22.78
23.58
135,500
+0.64(+2.77%)
Mar 16, 2005
22.66
23.14
22.50
22.94
231,887
+0.48(+2.12%)
Mar 15, 2005
23.81
24.09
22.35
22.47
165,856
-1.21(-5.10%)
Mar 14, 2005
23.36
23.77
23.28
23.67
140,854
+0.11(+0.47%)
Mar 11, 2005
23.45
23.78
23.45
23.56
99,650
-0.06(-0.27%)
Mar 10, 2005
23.29
24.09
23.08
23.63
141,391
+0.24(+1.02%)
Mar 09, 2005
23.91
23.94
23.32
23.39
97,870
-0.32(-1.34%)
Mar 08, 2005
24.40
24.49
23.68
23.71
117,769
-0.79(-3.21%)
Mar 07, 2005
24.95
25.32
24.44
24.49
255,897
-0.58(-2.31%)
Mar 04, 2005
25.64
25.64
24.94
25.07
99,047
-0.19(-0.76%)
Mar 03, 2005
25.24
25.58
24.89
25.26
217,578
+0.21(+0.86%)
Mar 02, 2005
25.36
25.42
24.17
25.05
183,736
-0.45(-1.75%)
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
.