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 (%)
Nov 30, 2020	71.10	71.81	70.25	71.22	484,950	+0.36(+0.51%)
Nov 27, 2020	72.05	72.32	70.50	70.86	141,100	-0.99(-1.38%)
Nov 25, 2020	71.72	72.50	70.79	71.85	287,200	+0.26(+0.36%)
Nov 24, 2020	71.10	71.69	70.31	71.59	299,865	+1.32(+1.88%)
Nov 23, 2020	69.62	70.50	68.87	70.27	382,889	+1.01(+1.46%)
Nov 20, 2020	68.77	69.40	68.35	69.26	303,400	+1.09(+1.60%)
Nov 19, 2020	66.91	68.34	66.00	68.17	288,748	+1.07(+1.59%)
Nov 18, 2020	68.98	69.20	66.88	67.10	365,396	-1.57(-2.29%)
Nov 17, 2020	68.01	69.54	67.97	68.67	351,207	-0.05(-0.07%)
Nov 16, 2020	69.70	69.80	67.03	68.72	346,237	-0.35(-0.51%)
Nov 13, 2020	68.58	69.55	68.30	69.07	217,100	+0.74(+1.08%)
Nov 12, 2020	69.23	69.50	67.72	68.33	242,731	-1.07(-1.54%)
Nov 11, 2020	70.69	70.69	68.66	69.40	274,482	-0.53(-0.76%)
Nov 10, 2020	69.05	71.20	68.31	69.93	234,891	+1.25(+1.82%)
Nov 09, 2020	75.00	75.36	68.45	68.68	607,569	-1.15(-1.65%)
Nov 06, 2020	72.26	72.27	69.76	69.83	375,700	-2.07(-2.88%)
Nov 05, 2020	71.36	72.51	70.65	71.90	332,824	+0.91(+1.28%)
Nov 04, 2020	69.97	72.85	68.22	70.99	562,844	-3.24(-4.36%)
Nov 03, 2020	73.03	75.07	72.64	74.23	237,415	+2.26(+3.14%)

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.