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 27, 2004	28.35	29.28	28.29	29.24	168,200	+0.85(+2.99%)
Feb 26, 2004	28.03	28.57	27.70	28.39	115,600	+0.48(+1.72%)
Feb 25, 2004	28.53	28.53	27.61	27.91	87,900	-0.40(-1.41%)
Feb 24, 2004	27.78	28.50	27.51	28.31	123,100	+0.31(+1.11%)
Feb 23, 2004	28.68	29.02	27.67	28.00	158,100	-0.70(-2.44%)
Feb 20, 2004	28.24	29.05	27.94	28.70	72,200	+0.44(+1.56%)
Feb 19, 2004	29.59	30.00	28.26	28.26	64,400	-1.06(-3.62%)
Feb 18, 2004	29.27	30.00	29.27	29.32	48,900	-0.27(-0.91%)
Feb 17, 2004	29.20	30.17	29.20	29.59	126,300	+0.53(+1.82%)
Feb 13, 2004	29.26	30.14	28.86	29.06	85,500	-0.35(-1.19%)
Feb 12, 2004	30.52	30.82	29.30	29.41	118,000	-1.15(-3.76%)
Feb 11, 2004	30.56	30.89	30.10	30.56	74,500	-0.11(-0.36%)
Feb 10, 2004	29.52	30.67	29.52	30.67	97,400	+1.04(+3.51%)
Feb 09, 2004	30.08	30.26	29.50	29.63	105,300	-0.40(-1.33%)
Feb 06, 2004	29.05	30.04	28.95	30.03	140,800	+0.44(+1.49%)
Feb 05, 2004	28.89	29.62	28.89	29.59	176,400	+0.69(+2.39%)
Feb 04, 2004	29.65	30.00	28.90	28.90	147,800	-0.80(-2.69%)
Feb 03, 2004	30.05	30.05	29.50	29.70	95,200	-0.22(-0.74%)

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.