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

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
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 (%)
Dec 31, 2008 6.230 6.670 5.660 6.310 135,598 +0.06(+0.96%)
Dec 30, 2008 5.770 6.250 5.500 6.250 62,723 +0.58(+10.23%)
Dec 29, 2008 5.280 5.810 5.200 5.670 104,212 +0.38(+7.18%)
Dec 26, 2008 5.360 5.430 5.200 5.290 14,611 -0.04(-0.75%)
Dec 24, 2008 5.110 5.380 5.100 5.330 23,240 +0.21(+4.10%)
Dec 23, 2008 5.250 5.450 5.040 5.120 76,437 -0.04(-0.78%)
Dec 22, 2008 5.330 5.355 4.850 5.160 89,713 -0.13(-2.46%)
Dec 19, 2008 4.600 5.380 4.280 5.290 381,282 +0.91(+20.78%)
Dec 18, 2008 4.830 4.870 4.340 4.380 80,634 -0.42(-8.75%)
Dec 17, 2008 4.690 4.930 4.130 4.800 103,364 +0.07(+1.48%)
Dec 16, 2008 4.190 4.800 4.000 4.730 139,724 +0.66(+16.22%)
Dec 15, 2008 4.770 4.770 4.000 4.070 61,147 -0.68(-14.32%)
Dec 12, 2008 4.380 4.770 4.030 4.750 48,488 +0.22(+4.86%)
Dec 11, 2008 4.690 4.750 4.040 4.530 71,610 -0.21(-4.43%)
Dec 10, 2008 4.430 4.980 4.140 4.740 49,332 +0.35(+7.97%)
Dec 09, 2008 3.880 4.970 3.840 4.390 107,485 +0.44(+11.14%)
Dec 08, 2008 3.630 4.280 3.070 3.950 108,793 +0.44(+12.54%)
Dec 05, 2008 3.110 3.670 2.880 3.510 99,852 +0.35(+11.08%)
Dec 04, 2008 3.440 3.780 3.130 3.160 140,946 -0.32(-9.20%)
Dec 03, 2008 3.170 3.610 2.860 3.480 206,077 +0.42(+13.73%)
Dec 02, 2008 2.630 3.090 2.210 3.060 224,175 +0.51(+20.00%)
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.