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, 2017	44.07	44.25	43.38	43.91	232,054	+0.03(+0.07%)
Jul 28, 2017	43.48	43.99	43.34	43.88	233,201	+0.17(+0.39%)
Jul 27, 2017	44.17	44.61	43.09	43.71	259,676	-0.15(-0.34%)
Jul 26, 2017	44.07	44.07	43.71	43.86	188,791	-0.13(-0.30%)
Jul 25, 2017	44.25	44.30	43.88	43.99	239,487	-0.05(-0.11%)
Jul 24, 2017	44.03	44.18	43.64	44.04	188,764	+0.00(+0.00%)
Jul 21, 2017	44.27	44.36	43.91	44.04	225,436	-0.02(-0.05%)
Jul 20, 2017		44.43	43.92	44.06	197,746	-0.06(-0.14%)
Jul 19, 2017	44.00	44.61	43.91	44.12	218,808	+0.26(+0.59%)
Jul 18, 2017	44.21	44.23	43.55	43.86	187,504	-0.30(-0.68%)
Jul 17, 2017	44.60	44.63	43.85	44.16	214,112	-0.25(-0.56%)
Jul 14, 2017	44.20	44.92	44.07	44.41	230,746	+0.23(+0.52%)
Jul 13, 2017	44.10	44.23	43.79	44.18	170,123	+0.12(+0.27%)
Jul 12, 2017	43.66	44.50	43.51	44.06	213,712	+0.64(+1.47%)
Jul 11, 2017	43.25	43.50	42.68	43.42	268,861	+0.20(+0.46%)
Jul 10, 2017	43.55	43.68	41.93	43.22	270,200	-0.33(-0.76%)
Jul 07, 2017	42.12	43.60	42.03	43.55	282,988	+1.47(+3.49%)
Jul 06, 2017	43.15	43.15	41.99	42.08	314,034	-1.18(-2.73%)
Jul 05, 2017	42.00	43.32	41.74	43.26	305,948	+1.25(+2.98%)

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.