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 29, 2016	19.04	19.13	18.52	19.09	372,918	-0.01(-0.05%)
Jan 28, 2016	19.14	19.19	18.78	19.10	240,975	+0.08(+0.42%)
Jan 27, 2016	18.48	19.22	17.63	19.02	827,492	+1.47(+8.38%)
Jan 26, 2016	17.00	17.58	16.59	17.55	223,400	+0.71(+4.22%)
Jan 25, 2016	17.17	17.25	16.69	16.84	126,646	-0.39(-2.26%)
Jan 22, 2016	17.19	17.32	16.83	17.23	109,468	+0.22(+1.29%)
Jan 21, 2016	17.29	17.46	16.81	17.01	180,574	-0.31(-1.79%)
Jan 20, 2016	16.75	17.54	16.75	17.32	203,283	+0.32(+1.88%)
Jan 19, 2016	17.11	17.14	16.69	17.00	219,242	+0.07(+0.41%)
Jan 15, 2016	16.19	16.93	16.93	16.93	294,200	+0.26(+1.56%)
Jan 14, 2016	16.59	16.98	16.36	16.67	234,421	+0.13(+0.79%)
Jan 13, 2016	17.20	17.27	16.46	16.54	160,326	-0.63(-3.67%)
Jan 12, 2016	17.42	17.47	17.02	17.17	140,910	-0.15(-0.87%)
Jan 11, 2016	17.45	17.45	17.11	17.32	133,737	+0.01(+0.06%)
Jan 08, 2016	17.74	17.77	17.23	17.31	354,945	-0.30(-1.70%)
Jan 07, 2016	17.38	17.80	17.28	17.61	159,052	-0.07(-0.40%)
Jan 06, 2016	17.44	17.86	17.42	17.68	155,852	+0.11(+0.63%)
Jan 05, 2016	18.12	18.12	17.50	17.57	119,701	-0.46(-2.55%)

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.