Indicators

Mercury Sys Inc (NQ: MRCY )

31.18 -0.30 (-0.95%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	16.00	16.16	15.62	15.78	350,851	-0.53(-3.25%)
Jan 29, 2015	15.40	16.39	15.40	16.31	229,589	+0.98(+6.39%)
Jan 28, 2015	15.28	15.76	15.15	15.33	424,917	+0.85(+5.87%)
Jan 27, 2015	14.55	14.73	14.35	14.48	79,298	-0.16(-1.09%)
Jan 26, 2015	14.66	14.72	14.48	14.64	99,971	-0.02(-0.14%)
Jan 23, 2015	14.71	14.85	14.57	14.66	62,928	-0.08(-0.54%)
Jan 22, 2015	14.53	14.78	14.43	14.74	131,684	+0.27(+1.87%)
Jan 21, 2015	14.32	14.48	14.32	14.47	150,244	+0.08(+0.56%)
Jan 20, 2015	14.40	14.42	14.22	14.39	137,405	-0.01(-0.07%)
Jan 16, 2015	14.04	14.40	13.98	14.40	126,268	+0.40(+2.86%)
Jan 15, 2015	14.05	14.35	13.88	14.00	343,134	+0.00(+0.00%)
Jan 14, 2015	13.96	14.05	13.78	14.00	135,427	+0.00(+0.00%)
Jan 13, 2015	13.28	14.01	13.28	14.00	281,260	+0.72(+5.42%)
Jan 12, 2015	13.37	13.45	13.06	13.28	79,310	-0.13(-0.97%)
Jan 09, 2015	13.39	13.49	13.37	13.41	103,826	-0.05(-0.37%)
Jan 08, 2015	13.36	13.51	13.28	13.46	58,433	+0.22(+1.66%)
Jan 07, 2015	13.16	13.26	13.08	13.24	39,838	+0.14(+1.07%)
Jan 06, 2015	13.31	13.33	12.76	13.10	84,967	-0.20(-1.50%)
Jan 05, 2015	13.41	13.49	13.14	13.30	60,425	-0.19(-1.41%)

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.