Indicators

Mercury Sys Inc (NQ: MRCY )

32.06 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	50.81	52.00	50.81	51.88	382,141	+1.14(+2.25%)
Sep 28, 2017	51.05	51.40	50.48	50.74	327,832	-0.29(-0.57%)
Sep 27, 2017	49.13	51.20	49.08	51.03	434,583	+2.08(+4.25%)
Sep 26, 2017	48.50	49.30	48.27	48.95	161,857	+0.57(+1.18%)
Sep 25, 2017	49.83	49.98	48.29	48.38	257,355	-1.42(-2.85%)
Sep 22, 2017	49.19	49.97	49.10	49.80	220,363	+0.67(+1.36%)
Sep 21, 2017	49.05	49.31	48.70	49.13	148,519	+0.24(+0.49%)
Sep 20, 2017	48.28	49.04	48.28	48.89	173,895	+0.60(+1.24%)
Sep 19, 2017	47.24	48.31	47.03	48.29	268,825	+0.84(+1.77%)
Sep 18, 2017	46.97	47.98	46.95	47.45	297,303	+0.42(+0.89%)
Sep 15, 2017	47.33	47.36	46.95	47.03	592,255	-0.18(-0.38%)
Sep 14, 2017	46.90	47.24	46.52	47.21	230,796	+0.15(+0.32%)
Sep 13, 2017	47.08	47.44	46.36	47.06	213,564	-0.05(-0.11%)
Sep 12, 2017	47.55	47.73	46.98	47.11	191,323	-0.36(-0.76%)
Sep 11, 2017	47.76	47.93	47.16	47.47	280,863	-0.15(-0.31%)
Sep 08, 2017	47.23	48.26	47.19	47.62	297,053	+0.24(+0.51%)
Sep 07, 2017	47.62	48.15	46.78	47.38	358,054	-0.37(-0.77%)
Sep 06, 2017	48.18	48.88	47.44	47.75	255,277	-0.40(-0.83%)
Sep 05, 2017	48.37	48.66	47.90	48.15	293,193	-0.21(-0.43%)

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.