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

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
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, 2009 11.63 11.73 11.45 11.50 235,530 -0.28(-2.38%)
Jul 30, 2009 11.70 11.90 11.51 11.78 74,478 +0.23(+1.99%)
Jul 29, 2009 11.52 11.76 11.44 11.55 191,021 -0.13(-1.11%)
Jul 28, 2009 11.25 11.78 11.17 11.68 149,706 +0.29(+2.55%)
Jul 27, 2009 11.44 11.50 11.13 11.39 78,784 -0.09(-0.78%)
Jul 24, 2009 11.23 11.49 11.07 11.48 73,165 +0.10(+0.88%)
Jul 23, 2009 11.20 11.45 10.98 11.38 120,776 +0.14(+1.25%)
Jul 22, 2009 11.28 11.35 10.78 11.24 141,808 -0.08(-0.71%)
Jul 21, 2009 11.59 11.59 11.01 11.32 122,496 -0.18(-1.57%)
Jul 20, 2009 11.61 11.62 11.20 11.50 118,445 +0.00(+0.00%)
Jul 17, 2009 11.60 11.71 11.31 11.50 117,894 -0.05(-0.43%)
Jul 16, 2009 11.54 11.75 11.36 11.55 83,814 -0.04(-0.35%)
Jul 15, 2009 11.43 11.75 11.11 11.59 182,457 +0.36(+3.21%)
Jul 14, 2009 11.05 11.53 10.96 11.23 130,151 +0.08(+0.72%)
Jul 13, 2009 10.58 11.19 10.16 11.15 153,544 +0.55(+5.19%)
Jul 10, 2009 10.15 10.69 10.15 10.60 72,739 +0.40(+3.92%)
Jul 09, 2009 10.18 10.51 10.01 10.20 76,838 +0.08(+0.79%)
Jul 08, 2009 10.15 10.26 9.870 10.12 115,424 -0.02(-0.20%)
Jul 07, 2009 10.43 10.65 9.980 10.14 235,338 -0.25(-2.41%)
Jul 06, 2009 9.490 10.48 9.350 10.39 237,567 +1.35(+14.93%)
Jul 02, 2009 9.340 9.340 8.800 9.040 123,230 -0.49(-5.14%)
Jul 01, 2009 9.370 9.750 9.320 9.530 108,491 +0.28(+3.03%)
Jun 30, 2009 9.420 9.590 8.850 9.250 108,091 -0.16(-1.70%)
Jun 29, 2009 8.980 9.550 8.490 9.410 170,528 +0.43(+4.79%)
Jun 26, 2009 8.810 9.010 8.340 8.980 265,491 +0.08(+0.90%)
Jun 25, 2009 8.500 8.900 8.380 8.900 55,738 +0.42(+4.95%)
Jun 24, 2009 8.340 8.860 8.010 8.480 90,856 +0.26(+3.16%)
Jun 23, 2009 8.140 8.510 7.950 8.220 159,275 +0.13(+1.61%)
Jun 22, 2009 8.960 8.960 8.060 8.090 157,195 -0.91(-10.11%)
Jun 19, 2009 8.190 9.050 8.020 9.000 162,253 +1.00(+12.50%)
Jun 18, 2009 7.980 8.330 7.510 8.000 74,880 -0.02(-0.25%)
Jun 17, 2009 8.050 8.090 7.880 8.020 38,825 -0.03(-0.37%)
Jun 16, 2009 8.220 8.220 7.960 8.050 101,141 -0.18(-2.19%)
Jun 15, 2009 8.610 8.610 8.000 8.230 96,594 -0.48(-5.51%)
Jun 12, 2009 8.830 8.850 8.500 8.710 118,679 -0.20(-2.24%)
Jun 11, 2009 8.990 9.300 8.700 8.910 77,363 -0.07(-0.78%)
Jun 10, 2009 8.910 9.000 8.500 8.980 94,211 +0.14(+1.58%)
Jun 09, 2009 8.950 9.120 8.650 8.840 71,984 -0.01(-0.11%)
Jun 08, 2009 8.960 9.400 8.790 8.850 129,335 -0.82(-8.48%)
Jun 05, 2009 9.010 9.680 8.510 9.670 131,513 +0.76(+8.53%)
Jun 04, 2009 8.920 9.293 8.710 8.910 133,056 +0.03(+0.34%)
Jun 03, 2009 8.820 9.020 8.680 8.880 143,114 -0.21(-2.31%)
Jun 02, 2009 8.270 9.390 8.200 9.090 177,598 +0.74(+8.86%)
Jun 01, 2009 7.890 8.360 7.700 8.350 110,560 +0.81(+10.74%)
May 29, 2009 7.620 7.780 7.140 7.540 77,459 -0.03(-0.40%)
May 28, 2009 7.730 8.050 7.100 7.570 45,487 -0.08(-1.05%)
May 27, 2009 8.060 8.250 7.620 7.650 46,277 -0.51(-6.25%)
May 26, 2009 7.760 8.420 7.620 8.160 82,574 +0.28(+3.55%)
May 22, 2009 7.910 8.140 7.610 7.880 52,530 +0.01(+0.13%)
May 21, 2009 7.910 8.250 7.630 7.870 80,843 -0.15(-1.87%)
May 20, 2009 8.430 8.900 7.980 8.020 81,046 -0.37(-4.41%)
May 19, 2009 7.830 8.520 7.670 8.390 150,514 +0.33(+4.09%)
May 18, 2009 8.210 8.280 7.930 8.060 132,086 -0.08(-0.98%)
May 15, 2009 8.270 8.370 8.000 8.140 115,655 -0.14(-1.69%)
May 14, 2009 8.070 8.500 7.840 8.280 128,985 +0.28(+3.50%)
May 13, 2009 8.390 8.390 7.960 8.000 82,392 -0.53(-6.21%)
May 12, 2009 8.940 8.940 8.350 8.530 82,364 -0.36(-4.05%)
May 11, 2009 8.720 9.060 8.220 8.890 61,728 -0.09(-1.00%)
May 08, 2009 9.060 9.060 8.430 8.980 89,643 +0.12(+1.35%)
May 07, 2009 9.450 9.450 8.770 8.860 103,824 -0.46(-4.94%)
May 06, 2009 9.580 9.610 9.150 9.320 97,274 -0.16(-1.69%)
May 05, 2009 10.00 10.00 8.990 9.480 157,094 -0.59(-5.86%)
May 04, 2009 9.980 10.19 8.490 10.07 227,233 +1.68(+20.02%)
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.