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 (%)
Jul 31, 2006	12.98	13.65	12.90	13.44	274,761	+0.43(+3.31%)
Jul 28, 2006	13.50	13.86	12.96	13.01	530,795	-0.96(-6.87%)
Jul 27, 2006	14.05	14.35	13.88	13.97	92,893	-0.06(-0.43%)
Jul 26, 2006	14.15	14.48	14.00	14.03	145,555	-0.10(-0.71%)
Jul 25, 2006	14.00	14.23	13.73	14.13	231,130	+0.11(+0.78%)
Jul 24, 2006	14.00	14.24	13.93	14.02	136,585	+0.02(+0.14%)
Jul 21, 2006	14.28	14.36	13.78	14.00	79,611	-0.33(-2.30%)
Jul 20, 2006	14.50	14.61	14.29	14.33	64,952	-0.20(-1.38%)
Jul 19, 2006	14.12	14.68	14.03	14.53	95,252	+0.41(+2.90%)
Jul 18, 2006	13.90	14.22	13.86	14.12	210,056	+0.27(+1.95%)
Jul 17, 2006	13.63	14.00	13.37	13.85	156,930	+0.25(+1.84%)
Jul 14, 2006	13.60	13.82	13.23	13.60	207,223	-0.03(-0.22%)
Jul 13, 2006	13.92	14.02	13.62	13.63	72,237	-0.31(-2.22%)
Jul 12, 2006	14.54	14.55	13.93	13.94	96,724	-0.66(-4.52%)
Jul 11, 2006	14.36	14.62	14.35	14.60	151,012	+0.18(+1.25%)
Jul 10, 2006	14.60	14.79	14.35	14.42	77,078	-0.21(-1.44%)
Jul 07, 2006	14.81	14.91	14.51	14.63	77,927	-0.33(-2.21%)
Jul 06, 2006	15.10	15.10	14.83	14.96	100,154	-0.03(-0.20%)
Jul 05, 2006	15.37	15.45	14.86	14.99	159,731	-0.42(-2.73%)

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.