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 (%)
Feb 28, 2003	29.98	30.87	29.98	30.30	110,300	+0.09(+0.30%)
Feb 27, 2003	29.80	30.36	29.80	30.21	182,300	+0.42(+1.41%)
Feb 26, 2003	30.29	30.42	29.63	29.79	104,900	-0.52(-1.72%)
Feb 25, 2003	29.56	30.45	29.05	30.31	252,200	+0.56(+1.88%)
Feb 24, 2003	29.57	29.89	29.42	29.75	201,100	-0.20(-0.67%)
Feb 21, 2003	30.60	30.71	29.00	29.95	559,300	-0.83(-2.70%)
Feb 20, 2003	30.32	30.96	30.23	30.78	176,300	+0.15(+0.49%)
Feb 19, 2003	31.88	31.88	30.63	30.63	185,500	-1.31(-4.10%)
Feb 18, 2003	31.25	31.95	30.78	31.94	148,700	+0.70(+2.24%)
Feb 14, 2003	30.58	31.24	30.20	31.24	168,300	+0.84(+2.76%)
Feb 13, 2003	31.98	31.99	29.97	30.40	311,600	-1.43(-4.49%)
Feb 12, 2003	32.05	32.05	31.65	31.83	130,200	-0.04(-0.13%)
Feb 11, 2003	32.05	32.69	31.80	31.87	127,400	-0.14(-0.43%)
Feb 10, 2003	31.86	32.52	31.50	32.01	112,700	+0.21(+0.66%)
Feb 07, 2003	32.19	32.75	31.40	31.80	215,200	-0.05(-0.15%)
Feb 06, 2003	31.75	32.06	31.28	31.85	101,200	+0.05(+0.15%)
Feb 05, 2003	32.16	32.97	31.80	31.80	273,700	-0.22(-0.69%)
Feb 04, 2003	31.52	32.20	30.95	32.02	168,600	+0.01(+0.03%)

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.