Indicators

Mercury Sys Inc (NQ: MRCY )

32.06 +0.24 (+0.75%)

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 30, 2019	81.11	82.00	80.54	81.17	503,455	+0.06(+0.07%)
Sep 27, 2019	83.43	83.46	80.58	81.11	298,100	-1.74(-2.10%)
Sep 26, 2019	83.51	84.12	82.58	82.85	217,921	-0.74(-0.89%)
Sep 25, 2019	82.65	83.89	81.49	83.59	238,052	+0.56(+0.67%)
Sep 24, 2019	84.25	85.43	82.90	83.03	273,643	-0.58(-0.69%)
Sep 23, 2019	83.08	84.25	82.60	83.61	194,279	+0.40(+0.48%)
Sep 20, 2019	82.91	83.70	82.30	83.21	985,500	+0.22(+0.27%)
Sep 19, 2019	83.71	84.46	82.72	82.99	257,260	-0.82(-0.98%)
Sep 18, 2019	83.46	84.94	82.80	83.81	251,188	+0.18(+0.22%)
Sep 17, 2019	83.94	84.26	82.18	83.63	273,906	-0.14(-0.17%)
Sep 16, 2019	81.33	84.06	81.33	83.77	394,804	+2.54(+3.13%)
Sep 13, 2019	81.45	82.29	80.05	81.23	243,700	-0.12(-0.15%)
Sep 12, 2019	79.87	81.68	78.77	81.35	376,639	+1.93(+2.43%)
Sep 11, 2019	77.00	79.44	76.06	79.42	493,211	+2.55(+3.32%)
Sep 10, 2019	83.28	83.28	76.79	76.87	547,166	-7.02(-8.37%)
Sep 09, 2019	85.89	85.92	83.23	83.89	207,108	-1.65(-1.93%)
Sep 06, 2019	87.11	87.65	85.29	85.54	151,600	-1.46(-1.68%)
Sep 05, 2019	85.76	87.86	85.48	87.00	451,514	+1.91(+2.24%)
Sep 04, 2019	84.51	85.65	84.23	85.09	171,198	+0.88(+1.05%)

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.