Indicators

Mercury Sys Inc (NQ: MRCY )

32.06 +0.24 (+0.75%)

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 (%)
Feb 28, 2005	29.69	30.20	29.19	29.43	129,681	-0.57(-1.90%)
Feb 25, 2005	29.55	30.00	29.10	30.00	48,441	+0.39(+1.32%)
Feb 24, 2005	29.60	29.72	28.80	29.61	67,784	+0.11(+0.37%)
Feb 23, 2005	29.52	30.00	29.08	29.50	82,056	+0.08(+0.27%)
Feb 22, 2005	30.09	30.43	29.42	29.42	133,667	-0.87(-2.87%)
Feb 18, 2005	31.04	31.04	30.25	30.29	82,031	-0.51(-1.66%)
Feb 17, 2005	30.90	31.44	30.80	30.80	92,583	-0.29(-0.93%)
Feb 16, 2005	31.48	31.48	31.00	31.09	231,148	-0.28(-0.89%)
Feb 15, 2005	30.73	31.67	30.73	31.37	84,975	+0.41(+1.32%)
Feb 14, 2005	31.18	31.22	30.83	30.96	70,006	-0.05(-0.16%)
Feb 11, 2005	30.31	31.10	30.02	31.01	77,084	+0.68(+2.24%)
Feb 10, 2005	30.21	30.56	30.04	30.33	128,806	+0.02(+0.07%)
Feb 09, 2005	31.38	31.59	30.22	30.31	225,874	-1.27(-4.02%)
Feb 08, 2005	31.43	31.95	31.23	31.58	160,689	+0.01(+0.03%)
Feb 07, 2005	31.65	31.94	31.43	31.57	156,180	-0.22(-0.69%)
Feb 04, 2005	30.26	31.80	30.21	31.79	184,934	+1.31(+4.30%)
Feb 03, 2005	30.74	31.11	30.40	30.48	133,760	-0.41(-1.33%)
Feb 02, 2005	30.85	31.33	30.05	30.89	510,302	-0.17(-0.55%)

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.