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 (%)
Aug 30, 2013 8.990 8.990 8.660 8.730 0 -0.30(-3.32%)
Aug 29, 2013 8.800 9.135 8.800 9.030 78,362 +0.24(+2.73%)
Aug 28, 2013 8.800 8.900 8.780 8.790 0 -0.01(-0.11%)
Aug 27, 2013 9.060 9.170 8.760 8.800 83,758 -0.33(-3.61%)
Aug 26, 2013 9.300 9.430 9.100 9.130 0 -0.18(-1.93%)
Aug 23, 2013 9.000 9.329 8.860 9.310 0 +0.31(+3.44%)
Aug 22, 2013 8.940 9.200 8.900 9.000 64,219 +0.08(+0.90%)
Aug 21, 2013 8.960 9.010 8.850 8.920 0 -0.07(-0.78%)
Aug 20, 2013 8.850 9.050 8.850 8.990 222,560 +0.11(+1.24%)
Aug 19, 2013 8.810 8.980 8.750 8.880 108,245 +0.03(+0.34%)
Aug 16, 2013 9.140 9.200 8.500 8.850 0 -0.37(-4.01%)
Aug 15, 2013 9.300 9.407 9.150 9.220 86,671 -0.22(-2.33%)
Aug 14, 2013 9.470 9.660 9.414 9.440 89,054 +0.00(+0.00%)
Aug 13, 2013 9.520 9.540 9.300 9.440 42,195 -0.04(-0.42%)
Aug 12, 2013 9.220 9.590 9.220 9.480 53,489 +0.18(+1.94%)
Aug 09, 2013 9.380 9.480 9.290 9.300 62,863 -0.14(-1.48%)
Aug 08, 2013 9.490 9.550 9.430 9.440 90,870 -0.06(-0.63%)
Aug 07, 2013 10.00 10.47 9.480 9.500 221,584 -0.10(-1.04%)
Aug 06, 2013 9.310 9.760 9.220 9.600 186,149 +0.22(+2.35%)
Aug 05, 2013 9.440 9.520 9.250 9.380 76,043 -0.12(-1.26%)
Aug 02, 2013 9.460 9.720 9.460 9.500 51,541 -0.03(-0.31%)
Aug 01, 2013 9.400 9.630 9.090 9.530 143,894 +0.25(+2.69%)
Jul 31, 2013 9.860 9.895 9.270 9.280 0 -0.57(-5.79%)
Jul 30, 2013 9.940 10.11 9.820 9.850 0 -0.02(-0.20%)
Jul 29, 2013 10.18 10.18 9.790 9.870 0 -0.36(-3.52%)
Jul 26, 2013 10.28 10.39 10.02 10.23 0 -0.16(-1.54%)
Jul 25, 2013 9.950 10.39 9.800 10.39 0 +0.45(+4.53%)
Jul 24, 2013 9.930 10.12 9.830 9.940 0 +0.07(+0.71%)
Jul 23, 2013 10.10 10.10 9.770 9.870 0 -0.21(-2.08%)
Jul 22, 2013 9.980 10.13 9.960 10.08 0 +0.05(+0.50%)
Jul 19, 2013 10.10 10.10 9.710 10.03 0 -0.13(-1.28%)
Jul 18, 2013 10.39 10.41 10.11 10.16 0 -0.20(-1.93%)
Jul 17, 2013 10.28 10.46 10.22 10.36 52,402 +0.09(+0.88%)
Jul 16, 2013 10.14 10.46 10.13 10.27 0 -0.03(-0.29%)
Jul 15, 2013 10.26 10.38 10.22 10.30 0 -0.07(-0.68%)
Jul 12, 2013 10.28 10.39 10.13 10.37 0 +0.11(+1.07%)
Jul 11, 2013 10.34 10.34 10.20 10.26 0 +0.06(+0.59%)
Jul 10, 2013 9.890 10.38 9.840 10.20 0 +0.30(+3.03%)
Jul 09, 2013 9.670 10.15 9.600 9.900 0 +0.30(+3.13%)
Jul 08, 2013 9.640 9.760 9.550 9.600 133,633 +0.01(+0.10%)
Jul 05, 2013 9.410 9.610 9.281 9.590 0 +0.32(+3.45%)
Jul 03, 2013 9.180 9.330 9.160 9.270 0 +0.02(+0.22%)
Jul 02, 2013 9.360 9.440 9.160 9.250 0 -0.06(-0.64%)
Jul 01, 2013 9.200 9.400 9.170 9.310 0 +0.09(+0.98%)
Jun 28, 2013 9.180 9.300 9.100 9.220 420,293 +0.02(+0.22%)
Jun 27, 2013 9.190 9.470 9.170 9.200 0 +0.03(+0.33%)
Jun 26, 2013 9.180 9.255 9.075 9.170 0 +0.02(+0.22%)
Jun 25, 2013 9.350 9.350 9.130 9.150 0 -0.11(-1.19%)
Jun 24, 2013 9.360 9.430 9.260 9.260 0 -0.18(-1.91%)
Jun 21, 2013 9.400 9.450 9.360 9.440 230,101 +0.08(+0.85%)
Jun 20, 2013 9.260 9.440 9.165 9.360 0 +0.06(+0.65%)
Jun 19, 2013 9.510 9.550 9.260 9.300 0 -0.25(-2.62%)
Jun 18, 2013 9.430 9.570 9.370 9.550 0 +0.15(+1.60%)
Jun 17, 2013 9.300 9.400 9.255 9.400 0 +0.14(+1.51%)
Jun 14, 2013 9.470 9.530 9.210 9.260 0 -0.25(-2.63%)
Jun 13, 2013 9.260 9.510 9.200 9.510 114,070 +0.18(+1.93%)
Jun 12, 2013 9.670 9.670 9.295 9.330 69,592 -0.27(-2.81%)
Jun 11, 2013 9.430 9.610 9.380 9.600 68,103 +0.06(+0.63%)
Jun 10, 2013 9.320 9.540 9.300 9.540 0 +0.22(+2.36%)
Jun 07, 2013 9.430 9.460 9.310 9.320 0 -0.04(-0.43%)
Jun 06, 2013 9.360 9.360 9.210 9.360 70,304 +0.02(+0.21%)
Jun 05, 2013 9.360 9.500 9.200 9.340 0 -0.06(-0.64%)
Jun 04, 2013 9.250 9.427 9.190 9.400 0 +0.19(+2.06%)
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.