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, 2018	47.04	47.21	45.89	45.97	221,034	-0.81(-1.73%)
Feb 27, 2018	47.94	48.24	46.74	46.78	269,898	-1.16(-2.42%)
Feb 26, 2018	46.79	48.01	46.79	47.94	248,921	+1.24(+2.66%)
Feb 23, 2018	46.70	46.74	46.12	46.70	181,916	+0.37(+0.80%)
Feb 22, 2018	46.13	46.79	45.88	46.33	196,794	+0.38(+0.83%)
Feb 21, 2018	45.96	46.47	45.12	45.95	279,552	+0.64(+1.41%)
Feb 20, 2018	45.54	45.82	44.95	45.31	307,554	-0.55(-1.20%)
Feb 16, 2018		45.86	45.86	45.86	0	+0.40(+0.88%)
Feb 15, 2018	44.48	45.49	43.89	45.46	438,426	+1.10(+2.48%)
Feb 14, 2018	43.94	45.02	43.87	44.36	365,647	-0.05(-0.11%)
Feb 13, 2018	44.22	44.86	44.05	44.41	260,988	+0.07(+0.16%)
Feb 12, 2018	45.26	45.36	43.31	44.34	371,543	-0.66(-1.47%)
Feb 09, 2018	41.99	45.88	41.64	45.00	966,861	+3.18(+7.60%)
Feb 08, 2018	45.04	45.32	41.79	41.82	677,236	-3.00(-6.69%)
Feb 07, 2018	44.25	45.20	43.91	44.82	304,445	+0.52(+1.17%)
Feb 06, 2018	42.25	44.56	42.06	44.30	644,488	+0.12(+0.28%)
Feb 05, 2018	46.08	46.26	43.50	44.17	606,583	-2.48(-5.31%)
Feb 02, 2018	47.98	47.98	46.15	46.65	369,135	-1.57(-3.26%)

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.