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

Mercury Sys Inc (NQ: MRCY )

31.48 -0.58 (-1.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 28, 2013 6.950 7.000 6.840 6.850 137,180 -0.13(-1.86%)
Feb 27, 2013 7.080 7.110 6.930 6.980 205,213 -0.13(-1.83%)
Feb 26, 2013 7.380 7.380 7.010 7.110 193,971 -0.27(-3.66%)
Feb 25, 2013 7.490 7.550 7.370 7.380 483,437 -0.09(-1.20%)
Feb 22, 2013 7.270 7.540 7.220 7.470 619,486 +0.25(+3.46%)
Feb 21, 2013 7.240 7.300 7.170 7.220 235,577 -0.04(-0.55%)
Feb 20, 2013 7.460 7.502 7.190 7.260 212,882 -0.19(-2.55%)
Feb 19, 2013 7.190 7.580 7.180 7.450 137,868 +0.23(+3.19%)
Feb 15, 2013 7.290 7.310 7.150 7.220 136,394 +0.00(+0.00%)
Feb 14, 2013 6.910 7.505 6.890 7.220 200,375 +0.28(+4.03%)
Feb 13, 2013 6.880 6.970 6.860 6.940 104,274 +0.06(+0.87%)
Feb 12, 2013 6.900 7.000 6.830 6.880 123,830 +0.01(+0.15%)
Feb 11, 2013 6.970 7.040 6.810 6.870 82,924 -0.08(-1.15%)
Feb 08, 2013 6.860 7.030 6.800 6.950 124,273 +0.08(+1.16%)
Feb 07, 2013 7.080 7.150 6.850 6.870 193,561 -0.22(-3.10%)
Feb 06, 2013 6.950 7.090 6.890 7.090 133,794 -0.04(-0.56%)
Feb 04, 2013 7.330 7.410 7.070 7.130 214,845 -0.24(-3.26%)
Feb 01, 2013 7.360 7.469 7.350 7.370 173,400 +0.02(+0.27%)
Jan 31, 2013 7.400 7.565 7.240 7.350 335,048 +0.01(+0.14%)
Jan 30, 2013 7.850 7.850 7.200 7.340 486,040 -0.61(-7.67%)
Jan 29, 2013 7.870 8.000 7.830 7.950 125,377 +0.08(+1.02%)
Jan 28, 2013 7.950 8.000 7.750 7.870 71,817 -0.05(-0.63%)
Jan 25, 2013 8.000 8.040 7.840 7.920 76,709 -0.08(-1.00%)
Jan 24, 2013 7.990 8.015 7.940 8.000 149,102 +0.00(+0.00%)
Jan 23, 2013 8.010 8.110 7.860 8.000 161,610 +0.06(+0.76%)
Jan 22, 2013 7.880 7.970 7.820 7.940 108,125 +0.08(+1.02%)
Jan 18, 2013 8.020 8.020 7.800 7.860 177,548 -0.20(-2.48%)
Jan 17, 2013 7.890 8.140 7.810 8.060 71,098 +0.14(+1.77%)
Jan 16, 2013 8.100 8.159 7.880 7.920 76,299 -0.21(-2.58%)
Jan 15, 2013 7.990 8.180 7.900 8.130 106,500 +0.06(+0.74%)
Jan 14, 2013 8.080 8.320 7.980 8.070 88,740 -0.06(-0.74%)
Jan 11, 2013 8.160 8.210 7.950 8.130 112,400 -0.06(-0.73%)
Jan 10, 2013 8.460 8.460 8.180 8.190 87,639 -0.21(-2.50%)
Jan 09, 2013 8.400 8.430 8.350 8.400 332,977 +0.01(+0.12%)
Jan 08, 2013 8.510 8.630 8.260 8.390 177,666 -0.10(-1.18%)
Jan 07, 2013 8.500 8.572 8.380 8.490 121,847 -0.07(-0.81%)
Jan 04, 2013 8.760 8.780 8.470 8.560 105,270 -0.15(-1.73%)
Jan 03, 2013 9.310 9.310 8.650 8.710 149,276 -0.60(-6.44%)
Jan 02, 2013 9.380 9.400 9.180 9.310 207,025 +0.11(+1.20%)
Dec 31, 2012 8.850 9.200 8.850 9.200 159,711 +0.33(+3.72%)
Dec 28, 2012 8.860 8.990 8.780 8.870 72,107 -0.01(-0.11%)
Dec 27, 2012 9.150 9.150 8.700 8.880 97,619 -0.14(-1.55%)
Dec 26, 2012 9.150 9.230 8.890 9.020 100,730 -0.08(-0.88%)
Dec 24, 2012 8.900 9.110 8.830 9.100 50,184 +0.18(+2.02%)
Dec 21, 2012 8.810 8.920 8.550 8.920 629,496 +0.08(+0.90%)
Dec 20, 2012 9.100 9.110 8.740 8.840 120,376 -0.23(-2.54%)
Dec 19, 2012 9.010 9.250 8.940 9.070 256,574 +0.12(+1.34%)
Dec 18, 2012 8.500 8.950 8.460 8.950 134,433 +0.49(+5.79%)
Dec 17, 2012 8.290 8.470 8.250 8.460 165,179 +0.24(+2.92%)
Dec 14, 2012 8.270 8.320 8.120 8.220 104,690 -0.10(-1.20%)
Dec 13, 2012 8.400 8.485 8.180 8.320 91,638 -0.06(-0.72%)
Dec 12, 2012 8.600 8.600 8.380 8.380 71,458 -0.22(-2.56%)
Dec 11, 2012 8.680 8.680 8.510 8.600 109,712 +0.00(+0.00%)
Dec 10, 2012 8.650 8.730 8.510 8.600 84,622 -0.06(-0.69%)
Dec 07, 2012 8.860 8.890 8.630 8.660 59,764 -0.13(-1.48%)
Dec 06, 2012 8.710 8.800 8.670 8.790 79,676 +0.06(+0.69%)
Dec 05, 2012 8.770 8.770 8.637 8.730 49,902 +0.00(+0.00%)
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.