Indicators

Mercury Sys Inc (NQ: MRCY )

31.52 +0.04 (+0.13%)

Streaming Delayed Price Updated: 10:37 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	11.96	12.00	11.75	11.85	141,533	-0.15(-1.25%)
Sep 28, 2006	11.95	12.04	11.92	12.00	267,520	+0.04(+0.33%)
Sep 27, 2006	11.99	12.00	11.84	11.96	128,622	-0.02(-0.17%)
Sep 26, 2006	12.10	12.26	11.94	11.98	158,136	-0.17(-1.40%)
Sep 25, 2006	12.21	12.28	12.06	12.15	317,890	+0.00(+0.00%)
Sep 22, 2006	12.36	12.47	12.05	12.15	78,833	-0.27(-2.17%)
Sep 21, 2006	12.54	12.83	12.37	12.42	474,128	-0.16(-1.27%)
Sep 20, 2006	12.49	12.66	12.49	12.58	62,602	+0.13(+1.04%)
Sep 19, 2006	12.57	12.61	12.27	12.45	64,006	-0.15(-1.19%)
Sep 18, 2006	12.46	12.64	12.34	12.60	163,463	+0.10(+0.80%)
Sep 15, 2006	12.48	12.62	12.35	12.50	254,378	+0.06(+0.48%)
Sep 14, 2006	12.32	12.50	12.24	12.44	251,413	+0.13(+1.06%)
Sep 13, 2006	12.26	12.32	12.22	12.31	150,683	+0.01(+0.08%)
Sep 12, 2006	12.18	12.35	12.14	12.30	100,109	+0.08(+0.65%)
Sep 11, 2006	12.03	12.24	12.00	12.22	44,113	+0.11(+0.91%)
Sep 08, 2006	11.92	12.26	11.90	12.11	135,803	+0.25(+2.11%)
Sep 07, 2006	12.12	12.20	11.82	11.86	70,200	-0.29(-2.39%)
Sep 06, 2006	12.27	12.35	12.15	12.15	126,171	-0.20(-1.62%)
Sep 05, 2006	12.31	12.48	12.30	12.35	257,899	+0.01(+0.08%)

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.