Indicators

Mercury Sys Inc (NQ: MRCY )

31.48 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	30.49	31.24	30.36	30.97	204,399	+0.68(+2.24%)
Jan 28, 2005	30.10	30.60	29.89	30.29	151,603	+0.05(+0.17%)
Jan 27, 2005	31.00	31.00	30.16	30.24	278,611	-0.92(-2.95%)
Jan 26, 2005	30.15	31.25	30.07	31.16	293,089	+1.17(+3.90%)
Jan 25, 2005	30.09	30.20	29.66	29.99	322,731	+0.17(+0.57%)
Jan 24, 2005	29.99	30.39	29.76	29.82	480,678	-0.19(-0.63%)
Jan 21, 2005	30.40	31.40	29.79	30.01	484,911	+0.26(+0.87%)
Jan 20, 2005	29.14	30.75	28.74	29.75	1,102,829	+2.98(+11.13%)
Jan 19, 2005	27.46	27.57	26.75	26.77	194,694	-0.70(-2.55%)
Jan 18, 2005	26.55	27.82	26.50	27.47	231,560	+0.89(+3.35%)
Jan 14, 2005	26.36	26.76	26.32	26.58	49,758	+0.16(+0.61%)
Jan 13, 2005	27.13	27.13	26.35	26.42	75,134	-0.59(-2.18%)
Jan 12, 2005	26.90	27.18	26.61	27.01	62,757	+0.09(+0.33%)
Jan 11, 2005	27.32	27.49	26.92	26.92	70,472	-0.56(-2.04%)
Jan 10, 2005	26.60	27.80	26.53	27.48	138,523	+0.74(+2.77%)
Jan 07, 2005	27.21	27.63	26.62	26.74	148,305	-0.80(-2.90%)
Jan 06, 2005	27.51	27.94	27.29	27.54	144,208	+0.25(+0.92%)
Jan 05, 2005	27.95	27.98	26.43	27.29	429,092	-1.00(-3.53%)
Jan 04, 2005	29.44	29.68	28.19	28.29	155,876	-1.32(-4.46%)

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.