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 (%)
Oct 30, 2009
21.44
21.57
21.05
21.07
85,556
-0.53(-2.47%)
Oct 29, 2009
21.66
21.74
21.43
21.60
57,505
+0.14(+0.63%)
Oct 28, 2009
21.56
21.81
21.36
21.46
65,608
-0.06(-0.30%)
Oct 27, 2009
21.46
21.81
21.45
21.53
54,558
+0.06(+0.30%)
Oct 26, 2009
21.61
21.85
21.19
21.46
255,142
-0.02(-0.07%)
Oct 23, 2009
21.53
22.06
21.40
21.48
89,596
-0.39(-1.78%)
Oct 22, 2009
22.20
22.20
21.68
21.87
153,969
-0.29(-1.33%)
Oct 21, 2009
22.58
23.00
22.12
22.16
204,258
-0.51(-2.24%)
Oct 20, 2009
22.40
23.05
22.39
22.67
39,932
-0.33(-1.45%)
Oct 19, 2009
23.14
23.38
22.89
23.01
145,926
+0.01(+0.03%)
Oct 16, 2009
23.51
23.52
22.85
23.00
113,262
-0.75(-3.15%)
Oct 15, 2009
23.53
23.78
23.41
23.75
58,215
+0.05(+0.20%)
Oct 14, 2009
23.70
23.83
23.47
23.70
103,391
+0.20(+0.85%)
Oct 13, 2009
23.45
23.65
23.17
23.50
55,349
+0.00(+0.00%)
Oct 12, 2009
23.78
23.82
22.76
23.50
175,427
+0.04(+0.17%)
Oct 09, 2009
23.29
23.81
23.16
23.46
106,463
+0.25(+1.06%)
Oct 08, 2009
23.47
23.85
23.19
23.21
82,679
-0.17(-0.75%)
Oct 07, 2009
23.37
23.74
23.09
23.39
17,154
-0.14(-0.61%)
Oct 06, 2009
22.91
23.56
22.85
23.53
46,662
+0.80(+3.53%)
Oct 05, 2009
22.47
22.86
22.35
22.73
41,749
+0.37(+1.64%)
Oct 02, 2009
22.31
22.89
22.16
22.36
71,661
-0.21(-0.95%)
Oct 01, 2009
23.17
23.41
22.58
22.58
73,941
-0.64(-2.77%)
Sep 30, 2009
23.44
23.51
22.87
23.22
85,709
-0.13(-0.54%)
Sep 29, 2009
23.72
24.01
23.35
23.35
52,875
-0.33(-1.41%)
Sep 28, 2009
23.20
24.05
23.20
23.68
75,686
+0.55(+2.37%)
Sep 25, 2009
23.35
23.76
23.07
23.13
50,512
-0.35(-1.49%)
Sep 24, 2009
23.66
23.91
23.37
23.48
68,127
-0.22(-0.94%)
Sep 23, 2009
23.93
24.18
23.71
23.71
39,377
-0.13(-0.53%)
Sep 22, 2009
23.79
24.04
23.49
23.83
35,607
+0.13(+0.54%)
Sep 21, 2009
23.86
24.58
23.63
23.71
59,876
-0.29(-1.23%)
Sep 18, 2009
24.03
24.36
23.55
24.00
140,588
-0.06(-0.23%)
Sep 17, 2009
23.85
24.22
23.71
24.06
48,658
+0.31(+1.31%)
Sep 16, 2009
23.35
23.82
23.35
23.75
115,506
+0.40(+1.70%)
Sep 15, 2009
23.13
23.45
23.03
23.35
70,822
+0.31(+1.35%)
Sep 14, 2009
22.99
23.26
22.87
23.04
53,683
-0.04(-0.17%)
Sep 11, 2009
22.78
23.30
22.78
23.08
55,777
+0.30(+1.33%)
Sep 10, 2009
22.32
22.78
22.18
22.78
128,669
+0.48(+2.18%)
Sep 09, 2009
22.20
22.56
22.20
22.29
63,639
+0.10(+0.43%)
Sep 08, 2009
21.50
22.21
21.37
22.20
134,375
+0.80(+3.75%)
Sep 04, 2009
20.94
21.46
20.80
21.39
65,833
+0.47(+2.24%)
Sep 03, 2009
21.03
21.19
20.76
20.92
66,562
+0.00(+0.00%)
Sep 02, 2009
20.83
21.00
20.80
20.92
98,568
-0.02(-0.11%)
Sep 01, 2009
21.04
21.58
20.70
20.95
130,785
-0.15(-0.72%)
Aug 31, 2009
21.35
21.55
20.88
21.10
94,055
-0.37(-1.74%)
Aug 28, 2009
21.65
21.69
21.30
21.47
103,706
-0.11(-0.52%)
Aug 27, 2009
21.46
21.63
21.10
21.58
66,359
+0.17(+0.78%)
Aug 26, 2009
21.33
21.46
21.19
21.42
68,980
+0.17(+0.79%)
Aug 25, 2009
21.06
21.45
20.93
21.25
89,071
+0.33(+1.56%)
Aug 24, 2009
20.75
20.95
20.57
20.92
83,968
+0.27(+1.31%)
Aug 21, 2009
20.30
21.09
20.21
20.65
118,212
+0.60(+3.01%)
Aug 20, 2009
19.87
20.11
19.71
20.05
120,936
+0.20(+1.00%)
Aug 19, 2009
19.51
19.87
19.48
19.85
58,130
+0.17(+0.85%)
Aug 18, 2009
19.45
19.78
18.96
19.68
68,419
+0.29(+1.48%)
Aug 17, 2009
19.08
19.53
19.08
19.40
83,727
-0.03(-0.16%)
Aug 14, 2009
19.71
19.73
19.28
19.43
80,172
-0.25(-1.25%)
Aug 13, 2009
19.62
19.83
19.30
19.68
69,702
+0.22(+1.14%)
Aug 12, 2009
19.14
19.79
19.14
19.45
63,660
+0.39(+2.04%)
Aug 11, 2009
19.16
19.20
19.00
19.06
76,169
-0.14(-0.70%)
Aug 10, 2009
18.90
19.59
18.71
19.20
115,300
+0.25(+1.30%)
Aug 07, 2009
19.06
19.08
18.70
18.95
101,900
+0.17(+0.93%)
Aug 06, 2009
19.01
19.01
18.61
18.78
91,219
-0.07(-0.38%)
Aug 05, 2009
19.07
19.07
18.65
18.85
92,268
-0.23(-1.21%)
Aug 04, 2009
18.63
19.08
18.63
19.08
146,994
+0.37(+2.00%)
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
.