Indicators

Mercury Sys Inc (NQ: MRCY )

28.83 +0.06 (+0.21%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	30.00	30.18	29.16	29.87	1,104,300	+0.30(+1.01%)
Feb 28, 2024	29.05	30.16	29.05	29.57	707,093	+0.26(+0.89%)
Feb 27, 2024	28.93	29.47	28.32	29.31	666,444	+0.56(+1.95%)
Feb 26, 2024	28.28	28.81	28.17	28.75	262,350	+0.42(+1.48%)
Feb 23, 2024	28.01	28.59	27.66	28.33	291,085	+0.26(+0.93%)
Feb 22, 2024	28.08	28.39	27.60	28.07	402,950	-0.31(-1.09%)
Feb 21, 2024	28.51	28.65	28.09	28.38	539,697	-0.37(-1.29%)
Feb 20, 2024	28.68	29.30	28.59	28.75	429,919	-0.38(-1.30%)
Feb 16, 2024	30.34	30.37	29.12	29.13	443,951	-1.31(-4.30%)
Feb 15, 2024	30.64	30.83	29.82	30.44	428,092	-0.11(-0.36%)
Feb 14, 2024	31.45	31.62	30.17	30.55	635,081	+0.51(+1.70%)
Feb 13, 2024	30.14	30.79	29.66	30.04	922,099	+0.16(+0.54%)
Feb 12, 2024	29.26	29.91	28.66	29.88	1,015,437	+0.58(+1.98%)
Feb 09, 2024	26.46	29.35	26.33	29.30	3,103,098	+3.07(+11.70%)
Feb 08, 2024	27.27	27.64	26.11	26.23	1,300,997	-0.57(-2.13%)
Feb 07, 2024	25.94	27.86	25.31	26.80	3,016,685	-3.45(-11.40%)
Feb 06, 2024	30.13	31.11	30.04	30.25	789,894	-0.04(-0.13%)
Feb 05, 2024	30.01	30.58	29.75	30.29	444,191	-0.26(-0.85%)
Feb 02, 2024	30.77	31.11	30.47	30.55	348,120	-0.15(-0.49%)

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.