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 (%)
Jul 29, 2022	57.18	59.31	57.17	59.01	389,561	+1.72(+3.00%)
Jul 28, 2022	57.76	58.20	56.80	57.29	490,152	+0.06(+0.10%)
Jul 27, 2022	57.30	57.85	56.33	57.23	637,326	-0.03(-0.05%)
Jul 26, 2022	61.99	61.99	56.94	57.26	975,005	-4.87(-7.84%)
Jul 25, 2022	61.13	62.17	60.47	62.13	289,611	+0.82(+1.34%)
Jul 22, 2022	62.29	62.49	61.03	61.31	134,828	-0.53(-0.86%)
Jul 21, 2022	61.14	62.06	60.09	61.84	186,061	+0.73(+1.19%)
Jul 20, 2022	60.39	61.75	60.07	61.11	267,285	+1.03(+1.71%)
Jul 19, 2022	58.05	60.25	58.05	60.08	247,766	+2.04(+3.51%)
Jul 18, 2022	63.50	64.39	57.84	58.04	559,027	-5.62(-8.83%)
Jul 15, 2022	62.86	64.06	62.86	63.66	307,649	+0.87(+1.39%)
Jul 14, 2022	62.16	63.20	61.48	62.79	171,531	-0.05(-0.08%)
Jul 13, 2022	62.10	63.08	61.87	62.84	243,862	+0.64(+1.03%)
Jul 12, 2022	62.66	64.43	61.72	62.20	383,530	-0.81(-1.29%)
Jul 11, 2022	63.34	63.92	62.80	63.01	183,815	-0.55(-0.87%)
Jul 08, 2022	63.29	64.03	63.00	63.56	181,902	+0.09(+0.14%)
Jul 07, 2022	62.80	64.14	62.80	63.47	262,101	+0.52(+0.83%)
Jul 06, 2022	63.57	64.23	62.66	62.95	381,564	-0.30(-0.47%)
Jul 05, 2022	63.29	63.80	61.47	63.25	436,078	-0.75(-1.17%)

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.