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 (%)
Dec 31, 2007	15.80	16.40	15.66	16.11	148,416	+0.31(+1.96%)
Dec 28, 2007	16.00	16.08	15.79	15.80	165,177	-0.01(-0.06%)
Dec 27, 2007	16.13	16.28	15.68	15.81	137,073	-0.33(-2.04%)
Dec 26, 2007	16.25	16.50	15.86	16.14	150,117	-0.26(-1.59%)
Dec 24, 2007	16.45	16.47	16.15	16.40	39,017	-0.03(-0.18%)
Dec 21, 2007	16.30	16.47	16.21	16.43	376,057	+0.22(+1.36%)
Dec 20, 2007	16.00	16.22	15.76	16.21	122,340	+0.26(+1.63%)
Dec 19, 2007	15.78	16.00	15.70	15.95	215,928	+0.17(+1.08%)
Dec 18, 2007	14.96	15.78	14.81	15.78	199,035	+1.03(+6.98%)
Dec 17, 2007	15.04	15.13	14.67	14.75	100,552	-0.35(-2.32%)
Dec 14, 2007	14.91	15.22	14.79	15.10	84,846	-0.02(-0.13%)
Dec 13, 2007	14.81	15.25	14.54	15.12	95,264	+0.21(+1.41%)
Dec 12, 2007	14.79	15.38	14.59	14.91	96,927	+0.37(+2.54%)
Dec 11, 2007	14.96	15.33	14.47	14.54	125,261	-0.32(-2.15%)
Dec 10, 2007	14.81	15.19	14.64	14.86	121,704	+0.11(+0.75%)
Dec 07, 2007	14.95	14.95	14.29	14.75	73,147	-0.19(-1.27%)
Dec 06, 2007	14.08	14.97	14.08	14.94	93,417	+0.83(+5.88%)
Dec 05, 2007	14.03	14.22	13.77	14.11	56,487	+0.31(+2.25%)
Dec 04, 2007	13.76	13.99	13.51	13.80	115,572	-0.14(-1.00%)

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.