Indicators

Mercury Sys Inc (NQ: MRCY )

32.06 UNCHANGED

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, 2006	17.49	17.56	17.19	17.24	147,659	-0.25(-1.43%)
Feb 27, 2006	17.00	17.61	17.00	17.49	278,287	+0.47(+2.76%)
Feb 24, 2006	17.16	17.18	17.00	17.02	99,279	-0.10(-0.58%)
Feb 23, 2006	17.01	17.20	17.00	17.12	75,360	+0.03(+0.18%)
Feb 22, 2006	17.18	17.19	16.91	17.09	90,730	-0.01(-0.06%)
Feb 21, 2006	17.22	17.31	17.00	17.10	201,892	-0.15(-0.87%)
Feb 17, 2006	17.31	17.39	17.12	17.25	188,113	+0.04(+0.23%)
Feb 16, 2006	17.07	17.39	17.00	17.21	327,700	+0.11(+0.64%)
Feb 15, 2006	17.04	17.28	16.79	17.10	207,746	-0.01(-0.06%)
Feb 14, 2006	16.92	17.33	16.92	17.11	231,754	+0.14(+0.82%)
Feb 13, 2006	17.88	17.99	16.91	16.97	1,194,705	-0.99(-5.51%)
Feb 10, 2006	18.19	18.23	17.89	17.96	311,420	-0.27(-1.48%)
Feb 09, 2006	18.55	18.55	18.19	18.23	137,878	-0.23(-1.25%)
Feb 08, 2006	18.31	18.58	18.31	18.46	122,006	+0.09(+0.49%)
Feb 07, 2006	18.72	18.75	18.29	18.37	190,159	-0.30(-1.61%)
Feb 06, 2006	18.60	18.73	18.50	18.67	95,435	+0.05(+0.27%)
Feb 03, 2006	18.95	18.99	18.50	18.62	133,581	-0.27(-1.43%)
Feb 02, 2006	19.27	19.38	18.73	18.89	133,135	-0.38(-1.97%)

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.