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 31, 2017	33.54	34.11	33.35	33.72	632,619	-0.04(-0.12%)
Jan 30, 2017	33.86	34.01	33.51	33.76	737,584	-0.45(-1.32%)
Jan 27, 2017	33.66	34.90	33.52	34.21	5,598,538	+0.76(+2.27%)
Jan 26, 2017	33.26	33.70	32.68	33.45	549,591	+0.06(+0.18%)
Jan 25, 2017	32.55	33.48	32.29	33.39	668,947	-0.68(-2.00%)
Jan 24, 2017	34.29	35.25	32.55	34.07	2,308,611	+2.63(+8.37%)
Jan 23, 2017	30.89	31.58	30.89	31.44	528,343	+0.30(+0.96%)
Jan 20, 2017	31.26	31.69	30.80	31.14	389,947	-0.14(-0.45%)
Jan 19, 2017	30.61	31.51	30.37	31.28	382,450	+1.33(+4.44%)
Jan 18, 2017	29.90	30.16	29.43	29.95	151,370	+0.19(+0.64%)
Jan 17, 2017	30.68	30.68	29.73	29.76	213,456	-1.06(-3.44%)
Jan 13, 2017		30.82	30.82	30.82	0	+0.38(+1.25%)
Jan 12, 2017	30.99	31.00	29.74	30.44	263,690	-0.51(-1.65%)
Jan 11, 2017	30.93	31.00	30.52	30.95	178,349	+0.16(+0.52%)
Jan 10, 2017	29.96	30.97	29.96	30.79	285,517	+1.11(+3.74%)
Jan 09, 2017	29.61	29.73	29.31	29.68	293,920	+0.02(+0.07%)
Jan 06, 2017	29.96	30.26	29.50	29.66	252,349	-0.13(-0.44%)
Jan 05, 2017	30.93	30.96	29.58	29.79	188,409	-1.29(-4.15%)
Jan 04, 2017	29.95	31.09	29.91	31.08	442,920	+1.08(+3.60%)

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.