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 (%)
Dec 31, 2018	46.66	47.35	46.14	47.29	248,900	+1.01(+2.18%)
Dec 28, 2018	46.16	47.15	45.62	46.28	190,100	+0.34(+0.74%)
Dec 27, 2018	43.01	46.01	43.01	45.94	341,220	+1.98(+4.50%)
Dec 26, 2018	42.00	43.98	41.16	43.96	254,572	+2.35(+5.65%)
Dec 24, 2018	43.24	43.24	41.49	41.61	124,900	-1.93(-4.43%)
Dec 21, 2018	44.58	44.67	43.07	43.54	1,478,200	-1.19(-2.66%)
Dec 20, 2018	46.22	46.42	43.50	44.73	308,299	-1.69(-3.64%)
Dec 19, 2018	48.57	48.92	46.17	46.42	277,765	-1.95(-4.03%)
Dec 18, 2018	48.45	49.35	47.72	48.37	401,495	+0.27(+0.56%)
Dec 17, 2018	48.20	49.15	47.50	48.10	406,883	-0.28(-0.58%)
Dec 14, 2018	48.03	49.00	46.73	48.38	250,300	-0.03(-0.06%)
Dec 13, 2018	50.45	50.79	47.45	48.41	163,040	-1.71(-3.41%)
Dec 12, 2018	49.57	50.81	48.98	50.12	245,055	+1.24(+2.54%)
Dec 11, 2018	49.74	49.96	48.73	48.88	202,575	-0.23(-0.47%)
Dec 10, 2018	48.22	49.59	47.33	49.11	288,007	+0.90(+1.87%)
Dec 07, 2018	48.34	49.94	47.69	48.21	192,700	-0.11(-0.23%)
Dec 06, 2018	48.90	48.98	45.77	48.32	398,212	-0.71(-1.45%)
Dec 04, 2018	51.54	51.91	48.90	49.03	394,400	-2.66(-5.15%)

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.