Indicators

Mercury Sys Inc (NQ: MRCY )

30.38 +0.05 (+0.16%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	36.91	37.64	36.41	36.57	299,892	-0.28(-0.76%)
Dec 28, 2023	36.23	36.89	36.20	36.85	208,570	+0.58(+1.60%)
Dec 27, 2023	36.80	36.80	36.05	36.27	352,093	-0.51(-1.39%)
Dec 26, 2023	36.72	37.19	36.53	36.78	230,294	+0.26(+0.71%)
Dec 22, 2023	36.68	37.19	36.28	36.52	175,949	-0.25(-0.68%)
Dec 21, 2023	37.22	37.24	36.36	36.77	473,055	-0.16(-0.43%)
Dec 20, 2023	37.54	38.16	36.91	36.93	324,894	-0.71(-1.89%)
Dec 19, 2023	36.70	37.84	36.70	37.64	393,968	+0.91(+2.48%)
Dec 18, 2023	37.47	37.84	36.17	36.73	330,384	-0.73(-1.95%)
Dec 15, 2023	37.11	37.87	37.01	37.46	1,955,748	+0.68(+1.85%)
Dec 14, 2023	38.55	39.03	36.59	36.78	565,063	-1.59(-4.14%)
Dec 13, 2023	37.88	38.37	37.32	38.37	367,451	+0.48(+1.27%)
Dec 12, 2023	36.75	37.96	36.41	37.89	385,940	+0.89(+2.41%)
Dec 11, 2023	36.05	37.44	35.94	37.00	487,020	+0.72(+1.98%)
Dec 08, 2023	35.99	36.45	35.94	36.28	223,453	+0.18(+0.50%)
Dec 07, 2023	35.66	36.13	35.38	36.10	242,281	+0.63(+1.78%)
Dec 06, 2023	35.75	36.16	35.35	35.47	267,631	-0.15(-0.42%)
Dec 05, 2023	35.73	35.96	35.36	35.62	223,017	-0.29(-0.81%)
Dec 04, 2023	35.02	35.92	34.83	35.91	376,977	+0.72(+2.05%)

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.