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 (%)
May 28, 2010	11.90	11.95	11.53	11.75	90,215	-0.15(-1.26%)
May 27, 2010	11.50	11.93	11.29	11.90	75,051	+0.71(+6.34%)
May 26, 2010	11.54	11.89	11.13	11.19	67,904	-0.26(-2.27%)
May 25, 2010	11.17	11.55	10.96	11.45	69,504	-0.09(-0.78%)
May 24, 2010	11.88	12.39	11.44	11.54	61,523	-0.39(-3.27%)
May 21, 2010	11.05	12.05	10.76	11.93	149,127	+0.67(+5.95%)
May 20, 2010	11.41	12.14	11.20	11.26	116,771	-0.94(-7.70%)
May 19, 2010	12.29	12.43	12.03	12.20	75,949	-0.18(-1.45%)
May 18, 2010	13.06	13.09	12.34	12.38	50,028	-0.47(-3.66%)
May 17, 2010	13.34	13.50	12.77	12.85	101,630	-0.31(-2.36%)
May 14, 2010	13.23	13.23	12.86	13.16	83,838	-0.19(-1.42%)
May 13, 2010	13.40	13.58	12.96	13.35	49,862	-0.15(-1.11%)
May 12, 2010	13.11	13.50	13.01	13.50	64,354	+0.49(+3.77%)
May 11, 2010	12.68	13.08	12.25	13.01	82,163	+0.28(+2.20%)
May 10, 2010	12.58	12.81	11.75	12.73	98,404	+1.30(+11.37%)
May 07, 2010	12.00	12.23	11.01	11.43	188,032	-0.61(-5.07%)
May 06, 2010	12.35	12.56	9.090	12.04	138,805	-0.45(-3.60%)
May 05, 2010	12.66	12.73	12.38	12.49	55,366	-0.26(-2.04%)
May 04, 2010	12.58	12.78	12.23	12.75	102,907	-0.16(-1.24%)

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.