Indicators

Mercury Sys Inc (NQ: MRCY )

31.26 +0.08 (+0.26%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	22.97	24.13	21.75	23.60	341,700	+0.60(+2.61%)
Sep 27, 2002	23.25	23.85	23.00	23.00	245,800	-0.52(-2.19%)
Sep 26, 2002	23.97	24.20	23.24	23.52	136,600	-0.61(-2.51%)
Sep 25, 2002	23.61	24.12	23.22	24.12	266,360	+0.74(+3.17%)
Sep 24, 2002	23.35	23.74	22.76	23.38	17,320,000	-0.12(-0.51%)
Sep 23, 2002	23.28	23.84	22.76	23.50	267,934	-0.10(-0.42%)
Sep 20, 2002	24.01	24.22	23.02	23.60	420,553	-0.08(-0.34%)
Sep 19, 2002	24.26	24.34	23.25	23.68	147,792	-0.66(-2.72%)
Sep 18, 2002	24.26	24.96	23.94	24.34	86,606	+0.01(+0.05%)
Sep 17, 2002	25.26	25.89	24.26	24.33	104,400	-0.87(-3.45%)
Sep 16, 2002	25.43	25.96	25.02	25.20	107,173	-0.31(-1.22%)
Sep 13, 2002	25.05	25.80	24.69	25.51	75,528	+0.72(+2.90%)
Sep 12, 2002	25.56	25.59	24.60	24.79	106,583	-0.78(-3.04%)
Sep 11, 2002	25.58	26.76	25.16	25.57	156,800	+0.10(+0.38%)
Sep 10, 2002	24.82	25.54	24.51	25.47	117,600	+0.58(+2.33%)
Sep 09, 2002	24.75	25.09	24.35	24.89	236,400	+0.10(+0.40%)
Sep 06, 2002	24.35	25.50	24.34	24.79	178,900	+0.69(+2.87%)
Sep 05, 2002	24.53	24.81	23.81	24.10	157,800	-0.93(-3.72%)
Sep 04, 2002	24.13	25.09	23.57	25.03	212,499	+0.83(+3.43%)

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.