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 (%)
Oct 31, 2012	8.620	8.675	8.190	8.195	196,955	-0.46(-5.26%)
Oct 26, 2012	8.620	8.650	8.650	8.650	201,400	+0.01(+0.12%)
Oct 25, 2012	8.800	8.800	8.520	8.640	241,999	-0.12(-1.37%)
Oct 24, 2012	9.180	9.350	8.370	8.760	614,403	-0.62(-6.61%)
Oct 23, 2012	8.950	9.420	8.950	9.380	181,679	+0.32(+3.53%)
Oct 19, 2012	9.280	9.450	9.060	9.060	145,990	-0.28(-3.00%)
Oct 18, 2012	9.050	9.510	8.980	9.340	182,698	+0.29(+3.20%)
Oct 17, 2012	8.810	9.050	8.780	9.050	349,624	+0.27(+3.08%)
Oct 16, 2012	8.650	8.890	8.590	8.780	250,588	+0.16(+1.86%)
Oct 15, 2012	8.530	8.650	8.460	8.620	187,868	+0.10(+1.17%)
Oct 12, 2012	8.560	8.600	8.400	8.520	95,111	-0.02(-0.23%)
Oct 11, 2012	8.610	8.710	8.470	8.540	104,002	+0.01(+0.12%)
Oct 10, 2012	8.450	8.580	8.440	8.530	81,266	+0.07(+0.83%)
Oct 09, 2012	8.680	8.790	8.440	8.460	206,657	-0.26(-2.98%)
Oct 08, 2012	8.220	8.970	8.030	8.720	262,558	+0.42(+5.06%)
Oct 05, 2012	7.800	8.400	7.500	8.300	1,538,477	-1.34(-13.90%)
Oct 04, 2012	9.360	9.690	9.310	9.640	130,943	+0.30(+3.21%)
Oct 03, 2012	9.600	9.600	9.090	9.340	334,928	-0.26(-2.71%)
Oct 02, 2012	10.00	10.07	9.510	9.600	168,186	-0.39(-3.90%)

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.