Indicators

Mercury Sys Inc (NQ: MRCY )

31.77 -0.29 (-0.90%)

Streaming Delayed Price Updated: 3:05 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	19.64	20.03	19.09	19.48	218,700	-0.17(-0.87%)
Jul 30, 2002	18.75	19.84	18.50	19.65	189,200	+0.76(+4.02%)
Jul 29, 2002	18.20	19.76	17.62	18.89	165,300	+0.73(+4.02%)
Jul 26, 2002	18.26	18.71	17.59	18.16	123,149	-0.09(-0.49%)
Jul 25, 2002	19.00	19.42	18.13	18.25	151,345	-0.74(-3.90%)
Jul 24, 2002	17.61	19.38	17.42	18.99	274,900	+1.05(+5.86%)
Jul 23, 2002	18.90	19.10	17.70	17.94	285,790	-1.03(-5.43%)
Jul 22, 2002	19.56	19.79	18.80	18.97	18,100,000	-0.95(-4.77%)
Jul 19, 2002	19.89	20.20	19.28	19.92	163,400	-0.63(-3.07%)
Jul 17, 2002	20.75	21.24	19.40	20.55	193,900	+0.16(+0.78%)
Jul 12, 2002	20.89	21.15	20.05	20.39	145,300	-0.43(-2.07%)
Jul 11, 2002	20.99	21.26	20.00	20.82	160,900	-0.18(-0.86%)
Jul 10, 2002	21.05	21.38	19.89	21.00	234,500	+0.22(+1.06%)
Jul 09, 2002	20.93	20.93	20.78	20.78	185,600	-0.15(-0.74%)
Jul 08, 2002	21.40	21.40	20.93	20.93	185,700	-0.47(-2.18%)
Jul 05, 2002	19.47	21.73	19.47	21.40	86,300	+1.64(+8.31%)
Jul 04, 2002	19.60	20.01	19.00	19.76	217,000	+0.00(+0.00%)
Jul 03, 2002	19.60	20.01	19.00	19.76	217,000	+0.47(+2.43%)
Jul 02, 2002	20.98	21.19	19.27	19.29	327,300	-1.46(-7.04%)

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.