Indicators

Mercury Sys Inc (NQ: MRCY )

31.18 -0.30 (-0.95%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	10.64	10.68	10.13	10.28	86,783	-0.39(-3.66%)
Sep 27, 2007	10.67	10.72	10.41	10.67	89,214	+0.03(+0.28%)
Sep 26, 2007	10.40	10.66	10.37	10.64	70,318	+0.27(+2.60%)
Sep 25, 2007	10.43	10.59	10.36	10.37	47,997	-0.11(-1.05%)
Sep 24, 2007	10.74	10.87	10.45	10.48	56,193	-0.24(-2.24%)
Sep 21, 2007	10.77	11.05	10.71	10.72	181,591	+0.05(+0.47%)
Sep 20, 2007	10.75	10.83	10.58	10.67	91,522	-0.11(-1.02%)
Sep 19, 2007	10.84	10.97	10.73	10.78	126,169	+0.00(+0.00%)
Sep 18, 2007	10.30	10.80	10.18	10.78	78,532	+0.51(+4.97%)
Sep 17, 2007	10.45	10.52	10.20	10.27	77,310	-0.23(-2.19%)
Sep 14, 2007	10.34	10.54	10.22	10.50	232,267	+0.05(+0.48%)
Sep 13, 2007	10.76	10.76	10.15	10.45	181,084	-0.26(-2.43%)
Sep 12, 2007	10.67	10.99	10.67	10.71	173,962	-0.34(-3.08%)
Sep 11, 2007	11.15	11.22	11.00	11.05	145,339	-0.04(-0.36%)
Sep 10, 2007	11.33	11.43	10.90	11.09	129,624	-0.20(-1.77%)
Sep 07, 2007	11.23	11.43	11.15	11.29	116,241	-0.11(-0.96%)
Sep 06, 2007	11.45	11.50	11.22	11.40	44,253	-0.04(-0.35%)
Sep 05, 2007	11.46	11.52	11.19	11.44	115,251	-0.12(-1.04%)

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.