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

Mercury Sys Inc (NQ: MRCY )

31.52 -0.54 (-1.68%)
Streaming Delayed Price Updated: 3:47 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 (%)
Jul 31, 2008 9.240 9.250 7.420 7.640 267,233 -1.73(-18.46%)
Jul 30, 2008 10.12 10.12 9.080 9.370 94,366 -0.57(-5.73%)
Jul 29, 2008 9.940 10.01 8.930 9.940 117,718 +1.06(+11.94%)
Jul 28, 2008 9.280 9.280 8.740 8.880 150,709 -0.42(-4.52%)
Jul 25, 2008 8.840 9.300 8.350 9.300 130,771 +0.60(+6.90%)
Jul 24, 2008 8.720 8.950 8.550 8.700 160,073 +0.11(+1.28%)
Jul 23, 2008 8.710 8.950 8.480 8.590 110,402 -0.10(-1.15%)
Jul 22, 2008 7.930 8.750 7.890 8.690 164,794 +0.70(+8.76%)
Jul 21, 2008 7.910 8.150 7.770 7.990 48,354 +0.11(+1.40%)
Jul 18, 2008 8.200 8.250 7.880 7.880 53,953 -0.31(-3.79%)
Jul 17, 2008 8.150 8.310 7.750 8.190 78,860 +0.09(+1.11%)
Jul 16, 2008 7.650 8.320 7.640 8.100 86,570 +0.50(+6.58%)
Jul 15, 2008 7.400 7.940 7.350 7.600 73,336 +0.09(+1.20%)
Jul 14, 2008 7.780 7.924 7.470 7.510 54,229 -0.17(-2.21%)
Jul 11, 2008 7.350 7.690 7.250 7.680 80,969 +0.22(+2.95%)
Jul 10, 2008 7.260 7.700 7.220 7.460 66,414 +0.19(+2.61%)
Jul 09, 2008 7.590 7.630 7.240 7.270 51,359 -0.30(-3.96%)
Jul 08, 2008 7.240 7.640 7.160 7.570 176,145 +0.36(+4.99%)
Jul 07, 2008 7.510 7.570 7.085 7.210 132,841 -0.21(-2.83%)
Jul 04, 2008 7.490 7.950 7.290 7.420 75,790 +0.00(+0.00%)
Jul 03, 2008 7.490 7.950 7.290 7.420 75,790 -0.02(-0.27%)
Jul 02, 2008 7.170 7.670 6.640 7.440 180,408 +0.28(+3.91%)
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.