Indicators

Mercury Sys Inc (NQ: MRCY )

30.63 -0.73 (-2.33%)

Streaming Delayed Price Updated: 3:01 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	18.86	19.46	18.78	19.36	688,366	+0.55(+2.92%)
Jan 30, 2006	19.23	19.51	18.50	18.81	625,826	-0.73(-3.74%)
Jan 27, 2006	16.47	19.75	16.30	19.54	2,398,432	-1.43(-6.82%)
Jan 26, 2006	21.03	21.05	20.76	20.97	248,995	-0.06(-0.29%)
Jan 25, 2006	21.11	21.11	20.60	21.03	167,252	+0.19(+0.91%)
Jan 24, 2006	20.42	21.14	20.42	20.84	250,842	+0.36(+1.76%)
Jan 23, 2006	20.27	20.55	20.25	20.48	153,805	+0.16(+0.79%)
Jan 20, 2006	20.60	20.63	20.25	20.32	119,268	-0.19(-0.93%)
Jan 19, 2006	20.07	20.55	20.03	20.51	150,534	+0.42(+2.09%)
Jan 18, 2006	20.09	20.23	19.98	20.09	210,944	-0.20(-0.99%)
Jan 17, 2006	20.40	20.46	20.15	20.29	309,494	-0.05(-0.25%)
Jan 13, 2006	19.71	20.43	19.63	20.34	326,912	+0.68(+3.46%)
Jan 12, 2006	19.48	19.71	19.38	19.66	126,400	+0.15(+0.77%)
Jan 11, 2006	19.70	19.70	19.40	19.51	223,488	-0.23(-1.17%)
Jan 10, 2006	19.70	19.82	19.59	19.74	181,185	+0.04(+0.20%)
Jan 09, 2006	19.70	19.82	19.51	19.70	152,950	+0.00(+0.00%)
Jan 06, 2006	19.25	19.73	19.25	19.70	203,920	+0.36(+1.86%)
Jan 05, 2006	20.10	20.10	19.30	19.34	574,343	-0.72(-3.59%)
Jan 04, 2006	20.30	20.36	19.95	20.06	357,290	-0.18(-0.89%)

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.