Indicators

Mercury Sys Inc (NQ: MRCY )

31.75 -0.31 (-0.95%)

Streaming Delayed Price Updated: 12:55 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	13.14	13.25	12.97	13.20	132,577	+0.02(+0.15%)
Apr 27, 2012	13.00	13.21	12.86	13.18	132,543	+0.21(+1.62%)
Apr 26, 2012	12.65	13.05	12.55	12.97	259,643	+0.31(+2.45%)
Apr 25, 2012	12.00	12.94	11.80	12.66	461,273	+0.49(+4.03%)
Apr 24, 2012	12.10	12.37	12.07	12.17	158,318	+0.06(+0.50%)
Apr 23, 2012	12.17	12.24	11.99	12.11	130,085	-0.30(-2.42%)
Apr 20, 2012	12.53	12.67	12.37	12.41	107,549	+0.13(+1.06%)
Apr 19, 2012	12.54	12.64	12.28	12.28	103,145	-0.21(-1.68%)
Apr 18, 2012	12.78	12.78	12.40	12.49	114,854	-0.40(-3.10%)
Apr 17, 2012	12.67	13.06	12.66	12.89	157,924	+0.30(+2.38%)
Apr 16, 2012	12.69	12.84	12.45	12.59	146,800	-0.03(-0.24%)
Apr 13, 2012	13.06	13.06	12.59	12.62	116,138	-0.54(-4.10%)
Apr 12, 2012	12.87	13.23	12.87	13.16	73,530	+0.29(+2.25%)
Apr 11, 2012	12.76	12.89	12.64	12.87	80,201	+0.27(+2.14%)
Apr 10, 2012	12.91	13.15	12.59	12.60	127,928	-0.31(-2.40%)
Apr 09, 2012	12.98	13.11	12.80	12.91	114,936	-0.36(-2.71%)
Apr 05, 2012	13.31	13.47	13.16	13.27	81,361	-0.06(-0.45%)
Apr 04, 2012	13.43	13.46	13.24	13.33	103,785	-0.31(-2.27%)
Apr 03, 2012	13.89	14.08	13.38	13.64	151,530	-0.28(-2.01%)

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.