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

Mercury Sys Inc (NQ: MRCY )

31.71 -0.35 (-1.09%)
Streaming Delayed Price Updated: 2:38 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 (%)
Jun 30, 2009 9.420 9.590 8.850 9.250 108,091 -0.16(-1.70%)
Jun 29, 2009 8.980 9.550 8.490 9.410 170,528 +0.43(+4.79%)
Jun 26, 2009 8.810 9.010 8.340 8.980 265,491 +0.08(+0.90%)
Jun 25, 2009 8.500 8.900 8.380 8.900 55,738 +0.42(+4.95%)
Jun 24, 2009 8.340 8.860 8.010 8.480 90,856 +0.26(+3.16%)
Jun 23, 2009 8.140 8.510 7.950 8.220 159,275 +0.13(+1.61%)
Jun 22, 2009 8.960 8.960 8.060 8.090 157,195 -0.91(-10.11%)
Jun 19, 2009 8.190 9.050 8.020 9.000 162,253 +1.00(+12.50%)
Jun 18, 2009 7.980 8.330 7.510 8.000 74,880 -0.02(-0.25%)
Jun 17, 2009 8.050 8.090 7.880 8.020 38,825 -0.03(-0.37%)
Jun 16, 2009 8.220 8.220 7.960 8.050 101,141 -0.18(-2.19%)
Jun 15, 2009 8.610 8.610 8.000 8.230 96,594 -0.48(-5.51%)
Jun 12, 2009 8.830 8.850 8.500 8.710 118,679 -0.20(-2.24%)
Jun 11, 2009 8.990 9.300 8.700 8.910 77,363 -0.07(-0.78%)
Jun 10, 2009 8.910 9.000 8.500 8.980 94,211 +0.14(+1.58%)
Jun 09, 2009 8.950 9.120 8.650 8.840 71,984 -0.01(-0.11%)
Jun 08, 2009 8.960 9.400 8.790 8.850 129,335 -0.82(-8.48%)
Jun 05, 2009 9.010 9.680 8.510 9.670 131,513 +0.76(+8.53%)
Jun 04, 2009 8.920 9.293 8.710 8.910 133,056 +0.03(+0.34%)
Jun 03, 2009 8.820 9.020 8.680 8.880 143,114 -0.21(-2.31%)
Jun 02, 2009 8.270 9.390 8.200 9.090 177,598 +0.74(+8.86%)
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.