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

Mercury Sys Inc (NQ: MRCY )

27.99 -0.84 (-2.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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%)
Jul 01, 2008 7.480 7.810 7.130 7.160 98,097 -0.37(-4.91%)
Jun 30, 2008 7.610 8.000 7.520 7.530 212,638 -0.25(-3.21%)
Jun 27, 2008 8.240 8.260 7.720 7.780 350,083 -0.53(-6.38%)
Jun 26, 2008 8.820 8.990 8.290 8.310 80,816 -0.70(-7.77%)
Jun 25, 2008 8.930 9.090 8.710 9.010 59,635 +0.10(+1.12%)
Jun 24, 2008 9.100 9.210 8.830 8.910 101,068 -0.24(-2.62%)
Jun 23, 2008 9.360 9.360 9.110 9.150 67,969 -0.12(-1.29%)
Jun 20, 2008 9.210 9.400 9.100 9.270 249,226 +0.00(+0.00%)
Jun 19, 2008 8.840 9.270 8.650 9.270 58,023 +0.43(+4.86%)
Jun 18, 2008 8.880 9.100 8.690 8.840 74,823 -0.07(-0.79%)
Jun 17, 2008 9.050 9.110 8.730 8.910 107,079 -0.12(-1.33%)
Jun 16, 2008 9.280 9.310 8.720 9.030 176,555 -0.32(-3.42%)
Jun 13, 2008 9.010 9.490 8.920 9.350 83,558 +0.45(+5.06%)
Jun 12, 2008 8.580 9.190 8.580 8.900 63,642 +0.40(+4.71%)
Jun 11, 2008 8.580 8.800 8.500 8.500 73,899 -0.12(-1.39%)
Jun 10, 2008 8.710 8.780 8.400 8.620 104,069 -0.20(-2.27%)
Jun 09, 2008 8.670 8.880 8.450 8.820 135,909 +0.15(+1.73%)
Jun 06, 2008 9.150 9.230 8.520 8.670 258,463 -0.78(-8.25%)
Jun 05, 2008 8.490 9.450 8.490 9.450 116,998 +0.94(+11.05%)
Jun 04, 2008 8.230 8.830 8.230 8.510 143,927 +0.26(+3.15%)
Jun 03, 2008 8.600 8.810 8.200 8.250 116,552 -0.30(-3.51%)
Jun 02, 2008 8.820 9.010 8.290 8.550 136,863 -0.32(-3.61%)
May 30, 2008 8.520 8.990 8.420 8.870 101,825 +0.37(+4.35%)
May 29, 2008 7.960 8.830 7.900 8.500 102,557 +0.49(+6.12%)
May 28, 2008 8.080 8.080 7.700 8.010 107,330 -0.03(-0.37%)
May 27, 2008 7.750 8.080 7.680 8.040 116,606 +0.29(+3.74%)
May 26, 2008 7.950 8.100 7.680 7.750 71,789 +0.00(+0.00%)
May 23, 2008 7.950 8.100 7.680 7.750 71,789 -0.27(-3.37%)
May 22, 2008 7.630 8.220 7.510 8.020 108,306 +0.43(+5.67%)
May 21, 2008 8.010 8.050 7.530 7.590 131,915 -0.38(-4.77%)
May 20, 2008 7.900 8.190 7.730 7.970 104,296 +0.02(+0.25%)
May 19, 2008 7.870 8.270 7.720 7.950 167,751 -0.04(-0.50%)
May 16, 2008 8.400 8.470 7.880 7.990 189,366 -0.35(-4.20%)
May 15, 2008 7.820 8.510 7.820 8.340 172,400 +0.51(+6.51%)
May 14, 2008 8.200 8.350 7.830 7.830 154,027 -0.37(-4.51%)
May 13, 2008 8.140 8.390 7.880 8.200 100,387 +0.09(+1.11%)
May 12, 2008 7.890 8.320 7.700 8.110 76,839 +0.26(+3.31%)
May 09, 2008 8.050 8.190 7.530 7.850 169,473 -0.27(-3.33%)
May 08, 2008 8.180 8.240 7.800 8.120 97,307 -0.01(-0.12%)
May 07, 2008 7.860 8.550 7.860 8.130 117,065 +0.25(+3.17%)
May 06, 2008 7.990 8.160 7.650 7.880 195,082 -0.17(-2.11%)
May 05, 2008 8.650 8.820 7.900 8.050 140,672 -0.27(-3.25%)
May 02, 2008 8.760 9.050 8.270 8.320 213,318 -0.29(-3.37%)
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.