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 29, 2017		51.35	51.35	51.35	0	-0.24(-0.47%)
Dec 28, 2017	51.34	51.60	50.82	51.59	179,861	+0.29(+0.57%)
Dec 27, 2017	51.66	51.96	50.92	51.30	168,321	-0.35(-0.68%)
Dec 26, 2017	51.90	52.03	51.25	51.65	104,133	-0.39(-0.75%)
Dec 22, 2017	52.24	52.31	51.80	52.04	129,712	-0.04(-0.08%)
Dec 21, 2017	52.48	52.78	51.93	52.08	226,817	+0.05(+0.10%)
Dec 20, 2017	52.28	52.49	51.56	52.03	165,317	-0.10(-0.19%)
Dec 19, 2017	54.37	55.00	51.97	52.13	398,648	-1.86(-3.45%)
Dec 18, 2017	53.55	54.88	53.24	53.99	543,946	+1.00(+1.89%)
Dec 15, 2017	50.50	53.80	50.31	52.99	652,566	+2.62(+5.20%)
Dec 14, 2017	50.25	50.87	49.78	50.37	316,041	+0.08(+0.16%)
Dec 13, 2017	48.13	50.32	48.00	50.29	495,957	+2.17(+4.51%)
Dec 12, 2017	49.16	49.24	47.69	48.12	601,539	-0.94(-1.92%)
Dec 11, 2017	51.05	51.64	49.05	49.06	296,075	-2.11(-4.12%)
Dec 08, 2017	51.60	52.10	51.12	51.17	132,901	-0.17(-0.33%)
Dec 07, 2017	51.71	51.98	50.93	51.34	209,287	-0.36(-0.70%)
Dec 06, 2017	50.98	51.92	50.85	51.70	219,893	+0.73(+1.43%)
Dec 05, 2017		51.67	50.72	50.97	205,212	+0.11(+0.22%)
Dec 04, 2017	52.49	52.49	50.57	50.86	243,268	-0.93(-1.80%)

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.