Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mercury Sys Inc (NQ: MRCY )

31.76 -0.30 (-0.94%)
Streaming Delayed Price Updated: 1:21 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2002 22.97 24.13 21.75 23.60 341,700 +0.60(+2.61%)
Sep 27, 2002 23.25 23.85 23.00 23.00 245,800 -0.52(-2.19%)
Sep 26, 2002 23.97 24.20 23.24 23.52 136,600 -0.61(-2.51%)
Sep 25, 2002 23.61 24.12 23.22 24.12 266,360 +0.74(+3.17%)
Sep 24, 2002 23.35 23.74 22.76 23.38 17,320,000 -0.12(-0.51%)
Sep 23, 2002 23.28 23.84 22.76 23.50 267,934 -0.10(-0.42%)
Sep 20, 2002 24.01 24.22 23.02 23.60 420,553 -0.08(-0.34%)
Sep 19, 2002 24.26 24.34 23.25 23.68 147,792 -0.66(-2.72%)
Sep 18, 2002 24.26 24.96 23.94 24.34 86,606 +0.01(+0.05%)
Sep 17, 2002 25.26 25.89 24.26 24.33 104,400 -0.87(-3.45%)
Sep 16, 2002 25.43 25.96 25.02 25.20 107,173 -0.31(-1.22%)
Sep 13, 2002 25.05 25.80 24.69 25.51 75,528 +0.72(+2.90%)
Sep 12, 2002 25.56 25.59 24.60 24.79 106,583 -0.78(-3.04%)
Sep 11, 2002 25.58 26.76 25.16 25.57 156,800 +0.10(+0.38%)
Sep 10, 2002 24.82 25.54 24.51 25.47 117,600 +0.58(+2.33%)
Sep 09, 2002 24.75 25.09 24.35 24.89 236,400 +0.10(+0.40%)
Sep 06, 2002 24.35 25.50 24.34 24.79 178,900 +0.69(+2.87%)
Sep 05, 2002 24.53 24.81 23.81 24.10 157,800 -0.93(-3.72%)
Sep 04, 2002 24.13 25.09 23.57 25.03 212,499 +0.83(+3.43%)
Sep 03, 2002 25.00 25.28 24.13 24.20 132,488 -0.76(-3.04%)
Aug 30, 2002 25.34 25.69 24.91 24.96 102,600 -0.29(-1.15%)
Aug 29, 2002 24.99 26.05 24.27 25.25 246,191 +0.27(+1.07%)
Aug 28, 2002 25.46 26.00 24.98 24.98 162,044 -0.42(-1.65%)
Aug 27, 2002 26.16 26.98 25.36 25.40 183,957 -1.08(-4.08%)
Aug 26, 2002 25.86 26.48 25.01 26.48 107,471 +0.36(+1.39%)
Aug 23, 2002 26.79 26.79 25.48 26.12 108,472 -0.33(-1.26%)
Aug 22, 2002 25.90 26.82 25.89 26.45 115,365 +0.32(+1.22%)
Aug 21, 2002 26.89 27.40 25.51 26.13 268,834 -0.58(-2.17%)
Aug 20, 2002 25.88 26.71 25.58 26.71 201,275 +1.07(+4.17%)
Aug 16, 2002 25.10 25.87 24.81 25.64 199,366 +0.45(+1.79%)
Aug 15, 2002 24.93 25.53 24.12 25.19 262,815 +0.42(+1.70%)
Aug 14, 2002 24.67 25.25 23.76 24.77 375,500 +0.22(+0.90%)
Aug 13, 2002 25.50 26.40 24.52 24.55 419,021 -0.96(-3.76%)
Aug 12, 2002 24.54 25.90 24.06 25.51 338,900 +1.71(+7.18%)
Aug 07, 2002 22.21 23.95 22.00 23.80 1,048,800 +2.35(+10.96%)
Aug 06, 2002 18.80 21.60 18.45 21.45 1,605,800 +5.00(+30.40%)
Aug 05, 2002 18.58 19.03 16.02 16.45 446,800 -2.56(-13.47%)
Aug 02, 2002 18.75 19.44 18.38 19.01 57,100 +0.12(+0.64%)
Aug 01, 2002 19.47 19.71 18.07 18.89 117,200 -0.59(-3.03%)
Jul 31, 2002 19.64 20.03 19.09 19.48 218,700 -0.17(-0.87%)
Jul 30, 2002 18.75 19.84 18.50 19.65 189,200 +0.76(+4.02%)
Jul 29, 2002 18.20 19.76 17.62 18.89 165,300 +0.73(+4.02%)
Jul 26, 2002 18.26 18.71 17.59 18.16 123,149 -0.09(-0.49%)
Jul 25, 2002 19.00 19.42 18.13 18.25 151,345 -0.74(-3.90%)
Jul 24, 2002 17.61 19.38 17.42 18.99 274,900 +1.05(+5.86%)
Jul 23, 2002 18.90 19.10 17.70 17.94 285,790 -1.03(-5.43%)
Jul 22, 2002 19.56 19.79 18.80 18.97 18,100,000 -0.95(-4.77%)
Jul 19, 2002 19.89 20.20 19.28 19.92 163,400 -0.63(-3.07%)
Jul 17, 2002 20.75 21.24 19.40 20.55 193,900 +0.16(+0.78%)
Jul 12, 2002 20.89 21.15 20.05 20.39 145,300 -0.43(-2.07%)
Jul 11, 2002 20.99 21.26 20.00 20.82 160,900 -0.18(-0.86%)
Jul 10, 2002 21.05 21.38 19.89 21.00 234,500 +0.22(+1.06%)
Jul 09, 2002 20.93 20.93 20.78 20.78 185,600 -0.15(-0.74%)
Jul 08, 2002 21.40 21.40 20.93 20.93 185,700 -0.47(-2.18%)
Jul 05, 2002 19.47 21.73 19.47 21.40 86,300 +1.64(+8.31%)
Jul 04, 2002 19.60 20.01 19.00 19.76 217,000 +0.00(+0.00%)
Jul 03, 2002 19.60 20.01 19.00 19.76 217,000 +0.47(+2.43%)
Jul 02, 2002 20.98 21.19 19.27 19.29 327,300 -1.46(-7.04%)
Jul 01, 2002 20.80 21.35 20.31 20.75 341,800 +0.05(+0.24%)
Jun 28, 2002 20.41 21.79 19.76 20.70 328,900 +0.32(+1.57%)
Jun 27, 2002 20.11 20.70 19.65 20.38 228,300 +0.48(+2.41%)
Jun 26, 2002 19.99 20.10 18.66 19.90 446,400 -0.20(-1.00%)
Jun 25, 2002 20.20 22.25 20.02 20.10 468,000 -1.41(-6.56%)
Jun 21, 2002 21.67 22.02 21.39 21.51 305,700 +0.22(+1.03%)
Jun 20, 2002 22.01 22.82 21.28 21.29 246,700 -0.71(-3.23%)
Jun 19, 2002 23.50 23.61 21.82 22.00 206,200 -1.56(-6.62%)
Jun 18, 2002 23.70 24.00 23.12 23.56 121,000 -0.24(-1.01%)
Jun 17, 2002 22.66 23.99 22.65 23.80 268,600 +0.67(+2.90%)
Jun 14, 2002 23.34 23.59 21.43 23.13 318,400 -1.05(-4.34%)
Jun 12, 2002 25.21 25.30 24.00 24.18 272,000 -1.04(-4.12%)
Jun 11, 2002 26.46 26.81 25.11 25.22 160,600 -1.10(-4.18%)
Jun 10, 2002 25.65 26.85 25.35 26.32 208,500 +0.96(+3.79%)
Jun 07, 2002 25.20 25.92 24.50 25.36 120,500 +0.26(+1.04%)
Jun 06, 2002 24.27 25.50 24.27 25.10 108,200 -0.09(-0.36%)
Jun 05, 2002 24.92 25.70 24.26 25.19 201,400 -2.18(-7.96%)
May 31, 2002 27.29 27.64 27.00 27.37 101,400 +0.51(+1.90%)
May 28, 2002 27.50 28.06 26.72 26.86 333,800 -0.71(-2.58%)
May 27, 2002 28.56 28.75 27.57 27.57 213,300 +0.00(+0.00%)
May 24, 2002 28.56 28.75 27.57 27.57 212,500 -1.17(-4.07%)
May 23, 2002 28.00 28.74 27.55 28.74 160,900 +0.74(+2.64%)
May 22, 2002 27.75 28.31 27.56 28.00 77,300 +0.41(+1.49%)
May 21, 2002 28.52 28.56 27.55 27.59 238,300 -0.73(-2.58%)
May 20, 2002 28.99 28.99 28.00 28.32 104,200 -0.58(-2.01%)
May 17, 2002 28.87 29.20 28.48 28.90 87,100 +0.20(+0.70%)
May 16, 2002 28.44 28.95 28.17 28.70 181,600 +0.07(+0.23%)
May 15, 2002 28.29 28.98 27.78 28.63 201,600 +0.38(+1.36%)
May 14, 2002 27.35 28.64 27.26 28.25 302,900 +0.64(+2.32%)
May 13, 2002 27.14 27.62 26.75 27.61 124,500 +0.56(+2.07%)
May 10, 2002 27.06 27.48 26.50 27.05 111,400 +0.18(+0.67%)
May 09, 2002 27.90 28.25 26.52 26.87 110,400 -1.16(-4.14%)
May 08, 2002 27.01 28.70 27.00 28.03 336,100 +1.60(+6.05%)
May 07, 2002 27.26 27.41 25.98 26.43 200,600 -0.36(-1.34%)
May 06, 2002 27.76 28.75 26.59 26.79 252,000 -1.24(-4.42%)
May 03, 2002 27.92 28.52 26.59 28.03 297,000 +0.38(+1.37%)
May 02, 2002 28.24 28.60 27.55 27.65 352,500 -0.70(-2.47%)
May 01, 2002 29.00 29.24 28.05 28.35 316,400 -0.60(-2.07%)
Apr 30, 2002 27.85 29.29 27.75 28.95 399,100 +0.95(+3.39%)
Apr 29, 2002 27.64 28.13 26.45 28.00 279,800 +0.52(+1.89%)
Apr 26, 2002 27.69 28.25 26.27 27.48 482,600 +0.01(+0.04%)
Apr 25, 2002 29.39 29.48 26.90 27.47 614,100 -1.66(-5.70%)
Apr 24, 2002 29.21 30.27 29.05 29.13 299,000 -0.04(-0.14%)
Apr 23, 2002 29.83 29.83 29.00 29.17 169,800 -0.41(-1.39%)
Apr 22, 2002 29.88 30.10 29.31 29.58 146,000 -0.30(-1.00%)
Apr 19, 2002 30.06 30.78 29.74 29.88 105,000 -0.32(-1.06%)
Apr 18, 2002 31.44 32.77 29.61 30.20 567,600 +0.30(+1.00%)
Apr 17, 2002 31.35 31.35 29.78 29.90 155,500 -1.29(-4.14%)
Apr 16, 2002 30.05 31.31 29.81 31.19 157,900 +1.39(+4.66%)
Apr 15, 2002 28.85 30.39 28.85 29.80 125,300 +1.15(+4.01%)
Apr 12, 2002 29.05 29.58 28.36 28.65 223,700 +0.09(+0.32%)
Apr 11, 2002 29.51 29.67 28.35 28.56 197,400 -0.99(-3.35%)
Apr 10, 2002 29.73 30.64 29.36 29.55 141,300 -0.15(-0.51%)
Apr 09, 2002 30.66 30.90 29.53 29.70 146,400 -1.00(-3.26%)
Apr 08, 2002 30.36 30.78 29.55 30.70 120,100 +0.20(+0.66%)
Apr 05, 2002 30.73 31.00 29.95 30.50 177,800 +0.00(+0.00%)
Apr 04, 2002 30.43 31.40 29.83 30.50 172,500 +0.00(+0.00%)
Apr 03, 2002 31.24 31.74 30.50 30.50 136,300 -0.73(-2.34%)
Apr 02, 2002 32.06 32.06 31.05 31.23 248,900 -0.85(-2.65%)
Apr 01, 2002 31.76 32.15 31.06 32.08 167,700 +0.12(+0.38%)
Mar 29, 2002 31.66 32.29 31.25 31.96 188,000 +0.00(+0.00%)
Mar 28, 2002 31.66 32.29 31.25 31.96 188,000 +0.66(+2.11%)
Mar 27, 2002 31.94 31.95 31.15 31.30 104,100 -0.51(-1.60%)
Mar 26, 2002 30.98 32.48 30.81 31.81 300,200 +0.83(+2.68%)
Mar 25, 2002 30.32 32.10 30.31 30.98 384,500 +0.39(+1.27%)
Mar 22, 2002 30.31 31.00 29.83 30.59 212,300 -0.04(-0.13%)
Mar 21, 2002 30.10 30.65 29.33 30.63 643,300 +0.60(+2.00%)
Mar 20, 2002 28.99 30.65 28.55 30.03 4,211,600 -5.00(-14.27%)
Mar 19, 2002 35.99 35.99 35.03 35.03 99,600 -0.57(-1.60%)
Mar 18, 2002 35.08 35.99 35.08 35.60 75,800 +0.40(+1.14%)
Mar 15, 2002 35.46 36.16 34.97 35.20 213,800 -0.40(-1.12%)
Mar 14, 2002 36.85 36.90 35.36 35.60 308,400 -1.12(-3.04%)
Mar 13, 2002 38.11 38.20 36.41 36.72 149,700 -1.38(-3.63%)
Mar 12, 2002 37.45 38.50 37.02 38.10 102,700 +0.50(+1.33%)
Mar 11, 2002 37.38 38.20 37.11 37.60 98,200 +0.35(+0.94%)
Mar 08, 2002 36.90 37.32 36.66 37.25 129,300 +1.01(+2.79%)
Mar 07, 2002 36.81 37.41 35.95 36.24 143,100 -0.75(-2.03%)
Mar 06, 2002 35.60 37.00 35.19 36.99 202,500 +1.39(+3.90%)
Mar 05, 2002 35.60 37.22 35.25 35.60 274,700 +0.09(+0.25%)
Mar 04, 2002 34.13 35.96 33.31 35.51 466,800 +1.03(+2.99%)
Mar 01, 2002 32.50 34.75 32.08 34.48 169,000 +2.42(+7.55%)
Feb 28, 2002 32.15 32.73 31.82 32.06 86,700 +0.07(+0.22%)
Feb 27, 2002 32.30 33.50 31.75 31.99 210,800 -0.54(-1.66%)
Feb 26, 2002 32.21 32.92 31.90 32.53 157,000 +0.51(+1.59%)
Feb 25, 2002 31.97 32.20 31.60 32.02 131,500 -0.21(-0.65%)
Feb 22, 2002 31.24 32.40 30.50 32.23 263,000 +1.27(+4.10%)
Feb 21, 2002 32.24 32.24 30.88 30.96 282,300 -1.23(-3.82%)
Feb 20, 2002 30.99 32.35 30.87 32.19 233,800 +1.19(+3.84%)
Feb 19, 2002 34.74 34.75 30.91 31.00 275,300 -3.50(-10.14%)
Feb 18, 2002 33.70 35.18 33.48 34.50 258,900 +0.00(+0.00%)
Feb 15, 2002 33.70 35.18 33.48 34.50 258,900 +0.64(+1.89%)
Feb 14, 2002 33.47 34.67 33.07 33.86 311,100 +0.16(+0.47%)
Feb 13, 2002 32.27 34.44 32.26 33.70 329,600 +1.75(+5.48%)
Feb 12, 2002 31.84 32.69 31.60 31.95 772,500 +0.27(+0.85%)
Feb 11, 2002 32.84 33.27 31.05 31.68 873,600 -1.13(-3.44%)
Feb 08, 2002 32.50 33.93 30.65 32.81 1,291,200 +0.08(+0.24%)
Feb 07, 2002 36.28 36.74 31.60 32.73 1,000,300 -3.82(-10.45%)
Feb 06, 2002 36.50 37.00 36.15 36.55 153,800 -0.20(-0.54%)
Feb 05, 2002 35.77 37.44 34.81 36.75 344,500 +0.85(+2.37%)
Feb 04, 2002 37.02 37.28 35.84 35.90 290,600 -1.12(-3.03%)
Feb 01, 2002 36.36 38.15 36.00 37.02 490,000 +0.66(+1.82%)
Jan 31, 2002 35.40 36.45 35.31 36.36 295,700 +0.85(+2.39%)
Jan 30, 2002 34.51 35.75 32.86 35.51 270,900 +1.10(+3.20%)
Jan 29, 2002 35.04 35.10 33.69 34.41 166,300 -0.18(-0.52%)
Jan 28, 2002 33.70 35.20 33.36 34.59 191,500 +1.09(+3.25%)
Jan 25, 2002 34.61 34.69 33.25 33.50 446,600 -1.54(-4.39%)
Jan 24, 2002 35.58 36.00 34.54 35.04 156,500 -0.04(-0.11%)
Jan 23, 2002 34.88 35.97 34.75 35.08 166,500 +0.21(+0.60%)
Jan 22, 2002 35.30 35.39 34.40 34.87 312,400 -0.21(-0.60%)
Jan 21, 2002 34.37 35.58 34.24 35.08 192,000 +0.00(+0.00%)
Jan 18, 2002 34.37 35.58 34.24 35.08 191,400 +0.18(+0.52%)
Jan 17, 2002 34.13 35.29 34.05 34.90 659,800 +0.84(+2.47%)
Jan 16, 2002 35.39 35.39 33.75 34.06 340,200 -1.21(-3.43%)
Jan 15, 2002 34.64 35.62 34.37 35.27 155,100 +1.21(+3.55%)
Jan 14, 2002 34.75 34.91 33.90 34.06 426,900 -0.72(-2.07%)
Jan 11, 2002 36.47 37.19 34.75 34.78 227,900 -1.36(-3.76%)
Jan 10, 2002 36.06 36.42 35.75 36.14 173,900 -2.97(-7.59%)
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.