Indicators

Mercury Sys Inc (NQ: MRCY )

32.06 UNCHANGED

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 30, 2009	6.050	6.160	5.920	5.970	105,278	-0.02(-0.33%)
Jan 29, 2009	6.020	6.120	5.950	5.990	48,553	-0.14(-2.28%)
Jan 28, 2009	5.830	6.360	5.660	6.130	99,335	+0.62(+11.25%)
Jan 27, 2009	5.540	5.630	4.860	5.510	49,665	-0.02(-0.36%)
Jan 26, 2009	5.380	5.980	5.380	5.530	49,126	+0.14(+2.60%)
Jan 23, 2009	5.250	5.500	5.070	5.390	33,210	-0.05(-0.92%)
Jan 22, 2009	5.370	5.600	5.180	5.440	42,533	-0.06(-1.09%)
Jan 21, 2009	5.320	5.540	5.235	5.500	108,798	+0.25(+4.76%)
Jan 20, 2009	5.410	5.410	5.250	5.250	64,991	-0.24(-4.37%)
Jan 16, 2009	5.680	5.910	5.400	5.490	92,060	-0.17(-3.00%)
Jan 15, 2009	5.240	5.660	5.070	5.660	115,045	+0.42(+8.02%)
Jan 14, 2009	5.400	5.410	5.070	5.240	83,598	-0.23(-4.20%)
Jan 13, 2009	5.520	5.660	5.280	5.470	26,190	-0.06(-1.08%)
Jan 12, 2009	5.530	5.800	5.370	5.530	53,026	-0.01(-0.18%)
Jan 09, 2009	6.090	6.127	5.520	5.540	62,008	-0.57(-9.33%)
Jan 08, 2009	5.900	6.220	5.850	6.110	34,543	+0.21(+3.56%)
Jan 07, 2009	6.200	6.470	5.840	5.900	55,555	-0.40(-6.35%)
Jan 06, 2009	6.340	6.530	5.900	6.300	98,599	+0.02(+0.32%)
Jan 05, 2009	6.680	6.680	5.780	6.280	36,746	-0.37(-5.56%)

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.