Indicators

Mercury Sys Inc (NQ: MRCY )

32.06 +0.24 (+0.75%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	12.89	12.96	12.54	12.92	212,942	-0.02(-0.15%)
Jan 30, 2007	13.18	13.18	12.91	12.94	171,150	-0.25(-1.90%)
Jan 29, 2007	12.98	13.21	12.85	13.19	90,580	+0.16(+1.23%)
Jan 26, 2007	12.86	13.06	12.58	13.03	283,009	+0.01(+0.08%)
Jan 25, 2007	13.29	13.35	13.00	13.02	91,669	-0.35(-2.62%)
Jan 24, 2007	13.01	13.41	13.00	13.37	119,417	+0.34(+2.61%)
Jan 23, 2007	13.01	13.26	13.01	13.03	56,676	-0.02(-0.15%)
Jan 22, 2007	13.03	13.15	12.97	13.05	55,654	-0.03(-0.23%)
Jan 19, 2007	13.07	13.11	12.87	13.08	270,167	+0.01(+0.08%)
Jan 18, 2007	13.26	13.33	13.00	13.07	105,028	-0.23(-1.73%)
Jan 17, 2007	13.07	13.36	12.99	13.30	58,760	+0.17(+1.29%)
Jan 16, 2007	13.17	13.17	12.98	13.13	92,047	+0.04(+0.31%)
Jan 12, 2007	13.28	13.38	13.01	13.09	99,978	-0.25(-1.87%)
Jan 11, 2007	13.22	13.34	13.15	13.34	35,715	+0.11(+0.83%)
Jan 10, 2007	13.20	13.25	13.11	13.23	53,432	-0.10(-0.75%)
Jan 09, 2007	13.40	13.51	13.14	13.33	86,796	-0.05(-0.37%)
Jan 08, 2007	13.75	13.81	13.22	13.38	82,398	-0.36(-2.62%)
Jan 05, 2007	13.96	14.08	13.58	13.74	119,686	-0.27(-1.93%)
Jan 04, 2007	13.43	14.07	13.41	14.01	111,355	+0.53(+3.93%)

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.