Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mercury Sys Inc (NQ: MRCY )

28.83 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2008 6.500 6.670 6.360 6.410 129,804 -0.18(-2.73%)
Feb 28, 2008 6.850 6.880 6.520 6.590 120,881 -0.30(-4.35%)
Feb 27, 2008 6.790 7.040 6.770 6.890 72,255 +0.01(+0.15%)
Feb 26, 2008 6.670 7.020 6.570 6.880 146,507 +0.18(+2.69%)
Feb 25, 2008 6.370 6.900 6.370 6.700 131,548 +0.34(+5.35%)
Feb 22, 2008 6.750 6.850 6.270 6.360 203,515 -0.36(-5.36%)
Feb 21, 2008 7.150 7.290 6.720 6.720 145,150 -0.53(-7.31%)
Feb 20, 2008 7.170 7.380 7.060 7.250 120,585 +0.04(+0.55%)
Feb 19, 2008 7.420 7.420 7.100 7.210 105,906 -0.08(-1.10%)
Feb 18, 2008 7.290 7.430 7.260 7.290 137,646 +0.00(+0.00%)
Feb 15, 2008 7.290 7.430 7.260 7.290 137,646 -0.04(-0.55%)
Feb 14, 2008 7.410 7.620 7.300 7.330 175,104 -0.05(-0.68%)
Feb 13, 2008 7.530 7.615 7.350 7.380 254,564 -0.05(-0.67%)
Feb 12, 2008 7.920 7.980 7.360 7.430 111,122 -0.47(-5.95%)
Feb 11, 2008 7.820 8.020 7.700 7.900 79,568 +0.11(+1.41%)
Feb 08, 2008 7.930 8.090 7.760 7.790 112,642 -0.18(-2.26%)
Feb 07, 2008 8.090 8.110 7.860 7.970 173,941 -0.15(-1.85%)
Feb 06, 2008 8.400 8.400 8.070 8.120 153,645 -0.18(-2.17%)
Feb 05, 2008 7.920 8.450 7.820 8.300 269,881 +0.23(+2.85%)
Feb 04, 2008 8.520 8.520 8.030 8.070 226,113 -0.48(-5.61%)
Feb 01, 2008 8.330 8.720 8.330 8.550 304,432 +0.25(+3.01%)
Jan 31, 2008 7.570 8.420 7.500 8.300 353,935 +0.45(+5.73%)
Jan 30, 2008 8.170 8.250 7.740 7.850 417,211 -0.42(-5.08%)
Jan 29, 2008 8.620 8.690 8.230 8.270 205,402 -0.26(-3.05%)
Jan 28, 2008 8.630 8.780 8.210 8.530 256,517 -0.10(-1.16%)
Jan 25, 2008 9.020 9.020 8.350 8.630 447,137 -0.21(-2.38%)
Jan 24, 2008 12.11 12.11 8.630 8.840 719,229 -4.24(-32.42%)
Jan 23, 2008 12.26 13.10 12.06 13.08 179,100 +0.21(+1.63%)
Jan 22, 2008 12.23 13.36 12.16 12.87 218,393 +0.09(+0.70%)
Jan 21, 2008 13.69 14.02 12.68 12.78 207,295 +0.00(+0.00%)
Jan 18, 2008 13.69 14.02 12.68 12.78 207,295 -0.88(-6.44%)
Jan 17, 2008 13.33 13.83 13.24 13.66 170,245 +0.40(+3.02%)
Jan 16, 2008 13.23 13.80 12.92 13.26 129,776 +0.01(+0.08%)
Jan 15, 2008 13.15 13.33 12.58 13.25 193,270 -0.15(-1.12%)
Jan 14, 2008 12.99 13.76 12.79 13.40 193,876 +0.67(+5.26%)
Jan 11, 2008 13.36 13.57 12.72 12.73 164,816 -0.79(-5.84%)
Jan 10, 2008 13.24 13.56 13.20 13.52 183,043 +0.07(+0.52%)
Jan 09, 2008 13.35 13.70 13.09 13.45 213,690 +0.06(+0.45%)
Jan 08, 2008 14.23 14.29 13.36 13.39 179,000 -0.80(-5.64%)
Jan 07, 2008 14.60 14.90 13.95 14.19 218,707 -0.37(-2.54%)
Jan 04, 2008 15.54 15.58 14.52 14.56 119,035 -1.16(-7.38%)
Jan 03, 2008 15.84 16.06 15.46 15.72 190,321 -0.06(-0.38%)
Jan 02, 2008 16.05 16.11 15.72 15.78 98,891 -0.33(-2.05%)
Jan 01, 2008 15.80 16.40 15.66 16.11 148,416 +0.00(+0.00%)
Dec 31, 2007 15.80 16.40 15.66 16.11 148,416 +0.31(+1.96%)
Dec 28, 2007 16.00 16.08 15.79 15.80 165,177 -0.01(-0.06%)
Dec 27, 2007 16.13 16.28 15.68 15.81 137,073 -0.33(-2.04%)
Dec 26, 2007 16.25 16.50 15.86 16.14 150,117 -0.26(-1.59%)
Dec 24, 2007 16.45 16.47 16.15 16.40 39,017 -0.03(-0.18%)
Dec 21, 2007 16.30 16.47 16.21 16.43 376,057 +0.22(+1.36%)
Dec 20, 2007 16.00 16.22 15.76 16.21 122,340 +0.26(+1.63%)
Dec 19, 2007 15.78 16.00 15.70 15.95 215,928 +0.17(+1.08%)
Dec 18, 2007 14.96 15.78 14.81 15.78 199,035 +1.03(+6.98%)
Dec 17, 2007 15.04 15.13 14.67 14.75 100,552 -0.35(-2.32%)
Dec 14, 2007 14.91 15.22 14.79 15.10 84,846 -0.02(-0.13%)
Dec 13, 2007 14.81 15.25 14.54 15.12 95,264 +0.21(+1.41%)
Dec 12, 2007 14.79 15.38 14.59 14.91 96,927 +0.37(+2.54%)
Dec 11, 2007 14.96 15.33 14.47 14.54 125,261 -0.32(-2.15%)
Dec 10, 2007 14.81 15.19 14.64 14.86 121,704 +0.11(+0.75%)
Dec 07, 2007 14.95 14.95 14.29 14.75 73,147 -0.19(-1.27%)
Dec 06, 2007 14.08 14.97 14.08 14.94 93,417 +0.83(+5.88%)
Dec 05, 2007 14.03 14.22 13.77 14.11 56,487 +0.31(+2.25%)
Dec 04, 2007 13.76 13.99 13.51 13.80 115,572 -0.14(-1.00%)
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.