Indicators

Mercury Sys Inc (NQ: MRCY )

32.06 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	89.36	90.17	87.45	89.35	568,900	+0.61(+0.69%)
May 28, 2020	90.32	90.55	87.37	88.74	551,681	+0.40(+0.45%)
May 27, 2020	88.50	88.57	85.12	88.34	382,078	+1.47(+1.69%)
May 26, 2020	87.33	87.94	86.05	86.87	328,013	+3.02(+3.60%)
May 22, 2020	86.53	86.91	83.01	83.85	221,100	-2.47(-2.86%)
May 21, 2020	84.78	86.79	83.72	86.32	348,156	+1.91(+2.26%)
May 20, 2020	84.23	86.02	82.76	84.41	301,424	+2.37(+2.89%)
May 19, 2020	84.61	86.03	81.99	82.04	450,810	-3.18(-3.73%)
May 18, 2020	84.57	86.04	83.75	85.22	392,093	+3.60(+4.41%)
May 15, 2020	81.76	83.08	80.90	81.62	377,600	-0.39(-0.48%)
May 14, 2020	82.80	83.54	80.50	82.01	403,213	-2.50(-2.96%)
May 13, 2020	86.48	86.90	84.06	84.51	320,287	-2.30(-2.64%)
May 12, 2020	90.85	91.05	86.80	86.81	300,189	-4.04(-4.45%)
May 11, 2020	88.99	91.77	88.43	90.85	345,727	+0.20(+0.22%)
May 08, 2020	90.01	91.58	89.63	90.65	270,300	+2.48(+2.81%)
May 07, 2020	88.19	89.39	87.25	88.17	239,611	+1.26(+1.45%)
May 06, 2020	87.38	88.65	86.24	86.91	292,292	-0.21(-0.24%)
May 05, 2020	84.23	88.90	83.76	87.12	325,915	+2.84(+3.37%)
May 04, 2020	86.15	86.15	82.35	84.28	401,806	-2.34(-2.70%)

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.