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 (%)
Jun 30, 2006
31.00
31.79
30.87
31.41
297,706
+0.45(+1.44%)
Jun 29, 2006
29.41
30.96
29.37
30.96
146,801
+1.65(+5.64%)
Jun 28, 2006
29.12
29.38
28.86
29.31
164,317
+0.39(+1.35%)
Jun 27, 2006
29.59
30.33
28.40
28.92
251,208
-0.73(-2.47%)
Jun 26, 2006
29.62
29.79
29.35
29.65
103,528
+0.23(+0.78%)
Jun 23, 2006
29.41
30.18
29.20
29.42
92,671
-0.16(-0.52%)
Jun 22, 2006
29.61
29.84
29.19
29.58
146,707
-0.20(-0.68%)
Jun 21, 2006
29.28
30.44
29.28
29.78
86,209
+0.37(+1.24%)
Jun 20, 2006
29.29
29.68
29.27
29.41
196,646
+0.05(+0.16%)
Jun 19, 2006
29.68
30.00
29.29
29.37
227,340
-0.10(-0.32%)
Jun 16, 2006
30.45
30.66
29.29
29.46
404,980
-1.07(-3.51%)
Jun 15, 2006
28.29
31.02
28.13
30.53
213,874
+2.42(+8.63%)
Jun 14, 2006
28.53
28.90
27.81
28.11
95,890
-0.51(-1.78%)
Jun 13, 2006
28.89
29.79
27.95
28.62
143,619
-0.62(-2.12%)
Jun 12, 2006
30.20
30.27
28.98
29.24
86,940
-0.97(-3.21%)
Jun 09, 2006
30.14
30.62
29.50
30.21
81,546
+0.21(+0.70%)
Jun 08, 2006
30.72
30.83
29.32
30.00
220,487
-0.89(-2.87%)
Jun 07, 2006
31.15
31.78
30.80
30.88
168,844
-0.41(-1.30%)
Jun 06, 2006
31.97
32.07
30.96
31.29
137,378
-0.90(-2.79%)
Jun 05, 2006
32.71
32.82
32.19
32.19
219,509
-0.84(-2.55%)
Jun 02, 2006
33.77
33.90
32.69
33.03
116,221
-0.83(-2.44%)
Jun 01, 2006
32.95
33.96
32.93
33.86
157,743
+0.67(+2.01%)
May 31, 2006
33.74
33.85
32.44
33.19
379,370
-0.45(-1.32%)
May 30, 2006
33.58
34.14
33.31
33.63
192,369
+0.01(+0.02%)
May 26, 2006
33.75
33.88
33.26
33.63
109,591
+0.00(+0.00%)
May 25, 2006
33.60
33.99
33.19
33.63
125,089
+0.64(+1.93%)
May 24, 2006
32.33
33.67
31.52
32.99
282,837
+0.50(+1.54%)
May 23, 2006
34.77
34.79
32.39
32.49
112,355
-1.80(-5.26%)
May 22, 2006
34.21
34.76
33.47
34.29
82,105
-0.25(-0.71%)
May 19, 2006
32.83
34.65
32.60
34.54
143,494
+1.41(+4.27%)
May 18, 2006
34.50
34.67
33.09
33.13
51,067
-1.17(-3.41%)
May 17, 2006
34.12
34.42
33.01
34.29
89,315
-0.22(-0.64%)
May 16, 2006
33.50
35.11
33.47
34.52
91,087
+1.15(+3.45%)
May 15, 2006
33.47
34.16
32.83
33.36
64,615
-0.32(-0.94%)
May 12, 2006
34.78
35.02
33.67
33.68
91,467
-1.19(-3.42%)
May 11, 2006
35.99
36.31
34.83
34.87
104,935
-1.16(-3.22%)
May 10, 2006
37.51
37.51
35.72
36.03
96,335
-1.65(-4.37%)
May 09, 2006
38.35
38.40
37.60
37.68
146,043
-0.61(-1.60%)
May 08, 2006
37.42
38.46
37.27
38.29
97,036
+0.87(+2.34%)
May 05, 2006
38.01
38.08
37.38
37.42
77,371
-0.45(-1.18%)
May 04, 2006
37.70
38.09
37.55
37.86
52,543
+0.06(+0.15%)
May 03, 2006
36.90
37.93
36.78
37.81
90,696
+1.18(+3.23%)
May 02, 2006
35.61
37.00
35.61
36.62
100,319
+1.19(+3.37%)
May 01, 2006
35.90
36.93
35.33
35.43
119,176
-0.14(-0.40%)
Apr 28, 2006
35.52
36.46
34.82
35.57
141,141
-0.19(-0.53%)
Apr 27, 2006
37.12
37.13
34.19
35.76
114,797
-0.22(-0.62%)
Apr 26, 2006
35.46
37.18
35.39
35.99
96,625
+0.81(+2.30%)
Apr 25, 2006
34.30
35.40
34.18
35.18
105,567
+0.68(+1.96%)
Apr 24, 2006
34.75
34.87
34.21
34.50
85,735
-0.48(-1.36%)
Apr 21, 2006
35.64
35.92
34.89
34.98
101,012
-0.62(-1.74%)
Apr 20, 2006
36.53
36.66
35.59
35.60
115,943
-1.03(-2.82%)
Apr 19, 2006
36.09
37.06
36.08
36.63
89,268
+0.56(+1.54%)
Apr 18, 2006
34.54
36.07
34.79
36.07
101,487
+1.53(+4.44%)
Apr 17, 2006
34.47
34.90
34.27
34.54
79,738
-0.41(-1.16%)
Apr 13, 2006
34.54
35.19
33.98
34.95
38,069
+0.25(+0.73%)
Apr 12, 2006
33.94
34.78
33.55
34.69
90,057
+0.75(+2.20%)
Apr 11, 2006
34.21
34.34
33.87
33.94
69,613
-0.30(-0.88%)
Apr 10, 2006
34.27
34.48
33.88
34.25
74,706
-0.12(-0.35%)
Apr 07, 2006
34.63
35.05
34.16
34.37
60,776
-0.29(-0.83%)
Apr 06, 2006
34.97
34.97
34.24
34.65
108,520
-0.47(-1.34%)
Apr 05, 2006
34.16
35.30
33.97
35.12
103,205
+1.18(+3.49%)
Apr 04, 2006
33.44
34.44
32.63
33.94
116,306
+1.08(+3.29%)
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
.