Indicators

Mercury Sys Inc (NQ: MRCY )

31.48 -0.58 (-1.81%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	18.45	18.73	18.36	18.68	128,289	+0.24(+1.30%)
Jun 29, 2011	18.15	18.46	17.92	18.44	63,433	+0.42(+2.33%)
Jun 28, 2011	17.80	18.19	17.80	18.02	92,650	+0.21(+1.18%)
Jun 27, 2011	17.53	17.83	17.30	17.81	158,943	+0.30(+1.71%)
Jun 24, 2011	17.69	17.91	17.48	17.51	404,039	-0.12(-0.68%)
Jun 23, 2011	17.40	17.72	17.11	17.63	158,856	+0.02(+0.11%)
Jun 22, 2011	17.45	17.89	17.45	17.61	86,223	+0.04(+0.23%)
Jun 21, 2011	17.65	17.83	17.41	17.57	162,521	+0.07(+0.40%)
Jun 20, 2011	17.49	17.59	17.17	17.50	100,107	+0.08(+0.46%)
Jun 17, 2011	17.58	17.77	17.20	17.42	188,719	-0.07(-0.40%)
Jun 16, 2011	17.62	17.77	17.22	17.49	255,435	-0.22(-1.24%)
Jun 15, 2011	17.72	17.99	17.70	17.71	112,973	-0.25(-1.39%)
Jun 14, 2011	18.05	18.08	17.74	17.96	168,166	+0.07(+0.39%)
Jun 13, 2011	17.96	18.14	17.87	17.89	95,300	-0.05(-0.28%)
Jun 10, 2011	18.03	18.07	17.71	17.94	127,538	-0.24(-1.32%)
Jun 09, 2011	18.16	18.43	18.06	18.18	106,984	+0.08(+0.44%)
Jun 08, 2011	18.17	18.43	18.03	18.10	132,302	-0.18(-0.98%)
Jun 07, 2011	18.44	18.71	18.26	18.28	58,423	+0.03(+0.16%)
Jun 06, 2011	18.47	18.64	18.23	18.25	108,360	-0.25(-1.35%)

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.