Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mercury Sys Inc (NQ: MRCY )

31.80 -0.27 (-0.83%)
Streaming Delayed Price Updated: 3:15 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2008 7.000 7.310 6.730 7.180 116,639 +0.09(+1.27%)
Oct 30, 2008 7.250 7.250 6.760 7.090 91,900 +0.10(+1.43%)
Oct 29, 2008 6.990 7.330 6.330 6.990 122,286 +0.05(+0.72%)
Oct 28, 2008 6.210 7.000 5.960 6.940 115,881 +0.88(+14.52%)
Oct 27, 2008 5.800 6.210 5.800 6.060 73,837 +0.23(+3.95%)
Oct 24, 2008 5.650 6.350 5.610 5.830 82,593 -0.33(-5.36%)
Oct 23, 2008 6.000 6.570 6.000 6.160 109,395 -0.17(-2.69%)
Oct 22, 2008 6.300 6.490 5.830 6.330 103,273 -0.05(-0.78%)
Oct 21, 2008 6.380 6.970 6.240 6.380 105,532 +0.00(+0.00%)
Oct 20, 2008 6.550 7.000 6.300 6.380 100,624 -0.11(-1.69%)
Oct 17, 2008 6.320 7.300 5.530 6.490 107,689 -0.10(-1.52%)
Oct 16, 2008 5.570 6.690 5.400 6.590 177,905 +1.14(+20.92%)
Oct 15, 2008 6.760 7.070 5.440 5.450 133,545 -1.38(-20.20%)
Oct 14, 2008 7.320 7.320 6.350 6.830 129,431 -0.21(-2.98%)
Oct 13, 2008 7.340 7.600 6.520 7.040 148,017 +0.13(+1.88%)
Oct 10, 2008 6.280 7.100 5.580 6.910 181,859 +0.18(+2.67%)
Oct 09, 2008 7.820 7.880 6.710 6.730 155,983 -0.95(-12.37%)
Oct 08, 2008 7.870 8.210 7.510 7.680 155,946 -0.40(-4.95%)
Oct 07, 2008 8.340 8.570 8.050 8.080 124,674 -0.22(-2.65%)
Oct 06, 2008 8.080 8.500 7.100 8.300 209,268 -0.03(-0.36%)
Oct 03, 2008 8.700 8.940 8.330 8.330 122,066 -0.25(-2.91%)
Oct 02, 2008 9.250 9.250 8.440 8.580 169,614 -0.41(-4.56%)
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.