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 29, 2015	13.75	13.76	13.53	13.65	96,407	-0.13(-0.94%)
May 28, 2015	13.58	13.79	13.58	13.78	50,799	+0.13(+0.95%)
May 27, 2015	13.50	13.70	13.37	13.65	81,466	+0.16(+1.19%)
May 26, 2015	13.92	13.92	13.39	13.49	114,381	-0.50(-3.57%)
May 22, 2015	14.04	13.99	13.99	13.99	223,200	-0.04(-0.29%)
May 21, 2015	13.99	14.05	13.95	14.03	64,332	-0.01(-0.07%)
May 20, 2015	14.05	14.08	13.76	14.04	64,333	-0.02(-0.14%)
May 19, 2015	14.38	14.43	13.83	14.06	75,357	-0.33(-2.29%)
May 18, 2015	14.00	14.48	13.90	14.39	76,761	+0.27(+1.91%)
May 15, 2015	14.23	14.23	13.95	14.12	93,398	-0.18(-1.26%)
May 14, 2015	14.11	14.32	14.04	14.30	51,607	+0.25(+1.78%)
May 13, 2015	14.24	14.30	14.05	14.05	76,872	-0.17(-1.20%)
May 12, 2015	14.18	14.35	14.02	14.22	86,563	-0.06(-0.42%)
May 11, 2015	14.25	14.41	14.25	14.28	80,930	+0.03(+0.21%)
May 08, 2015	14.38	14.38	14.20	14.25	74,371	-0.01(-0.07%)
May 07, 2015	14.06	14.32	13.73	14.26	97,333	+0.17(+1.21%)
May 06, 2015	14.11	14.16	13.75	14.09	128,143	+0.21(+1.51%)
May 05, 2015	13.53	13.92	13.53	13.88	152,244	+0.30(+2.21%)
May 04, 2015	14.01	14.23	13.52	13.58	154,789	-0.38(-2.72%)

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.