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, 2018	55.08	55.75	54.63	55.32	335,800	+0.23(+0.42%)
Sep 27, 2018	54.82	55.40	54.47	55.09	205,205	+0.25(+0.46%)
Sep 26, 2018	53.87	55.19	53.74	54.84	295,231	+0.92(+1.71%)
Sep 25, 2018	52.75	54.00	52.37	53.92	230,074	+1.18(+2.24%)
Sep 24, 2018	52.96	54.19	52.45	52.74	377,129	-0.22(-0.42%)
Sep 21, 2018	52.39	54.18	52.34	52.96	1,530,900	+0.68(+1.30%)
Sep 20, 2018	55.71	55.87	52.07	52.28	559,393	-3.13(-5.65%)
Sep 19, 2018	56.52	56.67	55.26	55.41	545,905	-1.04(-1.84%)
Sep 18, 2018	56.21	57.26	56.06	56.45	434,927	+0.48(+0.86%)
Sep 17, 2018	55.06	56.00	54.35	55.97	451,203	+0.61(+1.10%)
Sep 14, 2018	54.49	55.53	54.14	55.36	388,700	+0.63(+1.15%)
Sep 13, 2018	54.51	55.03	53.89	54.73	437,886	+0.34(+0.63%)
Sep 12, 2018	56.26	56.45	54.05	54.39	415,107	-2.06(-3.65%)
Sep 11, 2018	55.70	56.64	55.00	56.45	323,370	+0.71(+1.27%)
Sep 10, 2018	54.50	55.90	54.38	55.74	392,578	+1.43(+2.63%)
Sep 07, 2018	54.42	55.31	53.80	54.31	355,400	-0.11(-0.20%)
Sep 06, 2018	54.45	54.92	54.19	54.42	272,520	-0.04(-0.07%)
Sep 05, 2018	54.77	54.77	53.78	54.46	294,282	-0.14(-0.26%)

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.