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

Mercury Sys Inc (NQ: MRCY )

31.70 -0.36 (-1.12%)
Streaming Delayed Price Updated: 2:30 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, 2013 9.190 9.340 9.050 9.220 0 +0.05(+0.55%)
Oct 30, 2013 9.110 9.990 8.870 9.170 343,555 +0.11(+1.21%)
Oct 29, 2013 8.950 9.110 8.790 9.060 0 +0.15(+1.68%)
Oct 28, 2013 8.890 8.990 8.720 8.910 0 +0.02(+0.22%)
Oct 25, 2013 8.880 8.960 8.800 8.890 0 +0.03(+0.34%)
Oct 24, 2013 8.910 8.950 8.850 8.860 148,407 +0.00(+0.00%)
Oct 23, 2013 8.820 9.110 8.650 8.860 0 -0.03(-0.34%)
Oct 22, 2013 8.840 8.960 8.750 8.890 418,974 +0.06(+0.68%)
Oct 21, 2013 8.650 8.840 8.650 8.830 338,282 +0.18(+2.08%)
Oct 18, 2013 8.620 8.700 8.520 8.650 315,106 +0.10(+1.17%)
Oct 17, 2013 8.420 8.550 8.420 8.550 326,543 +0.08(+0.94%)
Oct 16, 2013 8.490 8.840 8.460 8.470 246,111 +0.00(+0.00%)
Oct 15, 2013 9.000 9.160 8.450 8.470 410,498 -0.55(-6.10%)
Oct 14, 2013 8.910 9.090 8.832 9.020 193,636 +0.04(+0.45%)
Oct 11, 2013 9.520 9.520 8.810 8.980 0 -1.36(-13.15%)
Oct 10, 2013 10.12 10.41 10.03 10.34 59,276 +0.35(+3.50%)
Oct 09, 2013 10.02 10.11 9.885 9.990 163,395 -0.01(-0.10%)
Oct 08, 2013 10.21 10.26 9.860 10.00 281,542 -0.23(-2.25%)
Oct 07, 2013 10.00 10.41 9.833 10.23 0 +0.11(+1.09%)
Oct 04, 2013 9.750 10.15 9.720 10.12 0 +0.34(+3.48%)
Oct 03, 2013 9.940 9.940 9.580 9.780 0 -0.16(-1.61%)
Oct 02, 2013 10.00 10.10 9.870 9.940 95,572 -0.12(-1.19%)
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.