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

Mercury Sys Inc (NQ: MRCY )

27.99 -0.84 (-2.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2008 8.500 9.030 8.360 8.900 120,548 +0.53(+6.33%)
Sep 29, 2008 8.790 9.060 7.730 8.370 99,850 -0.60(-6.69%)
Sep 26, 2008 8.590 9.005 8.370 8.970 81,305 +0.20(+2.28%)
Sep 25, 2008 8.910 9.060 8.760 8.770 69,393 -0.08(-0.90%)
Sep 24, 2008 8.990 9.060 8.830 8.850 115,848 -0.10(-1.12%)
Sep 23, 2008 9.160 9.300 8.800 8.950 151,903 +0.01(+0.11%)
Sep 22, 2008 9.150 9.200 8.520 8.940 115,551 -0.22(-2.40%)
Sep 19, 2008 9.380 9.380 7.600 9.160 445,148 +0.18(+2.00%)
Sep 18, 2008 8.200 9.300 7.500 8.980 199,467 +0.98(+12.25%)
Sep 17, 2008 7.820 8.200 7.770 8.000 73,826 +0.05(+0.63%)
Sep 16, 2008 7.760 8.040 7.460 7.950 140,466 -0.02(-0.25%)
Sep 15, 2008 8.330 8.800 7.900 7.970 80,456 -0.62(-7.22%)
Sep 12, 2008 8.590 8.860 8.360 8.590 87,285 -0.40(-4.45%)
Sep 11, 2008 8.840 9.145 8.840 8.990 103,553 +0.00(+0.00%)
Sep 10, 2008 9.010 9.100 8.855 8.990 74,064 +0.17(+1.93%)
Sep 09, 2008 9.000 9.040 8.760 8.820 99,788 -0.21(-2.33%)
Sep 08, 2008 9.040 9.070 8.640 9.030 64,959 +0.29(+3.32%)
Sep 05, 2008 8.560 8.760 8.140 8.740 96,840 +0.30(+3.55%)
Sep 04, 2008 8.590 9.020 8.440 8.440 103,705 -0.20(-2.31%)
Sep 03, 2008 8.760 8.880 8.520 8.640 79,491 -0.13(-1.48%)
Sep 02, 2008 9.470 9.470 8.650 8.770 74,977 -0.48(-5.19%)
Aug 29, 2008 9.390 9.390 8.920 9.250 81,474 -0.20(-2.12%)
Aug 28, 2008 9.050 9.500 8.860 9.450 95,091 +0.42(+4.65%)
Aug 27, 2008 8.880 9.250 8.790 9.030 106,161 +0.20(+2.27%)
Aug 26, 2008 8.510 8.920 8.160 8.830 133,142 +0.33(+3.88%)
Aug 25, 2008 8.820 8.900 8.500 8.500 117,478 -0.36(-4.06%)
Aug 22, 2008 8.340 8.980 8.130 8.860 118,096 +0.60(+7.26%)
Aug 21, 2008 8.180 8.550 8.100 8.260 82,247 -0.03(-0.36%)
Aug 20, 2008 8.480 8.580 8.170 8.290 89,714 -0.14(-1.66%)
Aug 19, 2008 8.290 8.490 8.160 8.430 73,987 +0.10(+1.20%)
Aug 18, 2008 8.540 8.960 8.020 8.330 85,123 -0.20(-2.34%)
Aug 15, 2008 9.200 9.200 8.340 8.530 88,333 -0.52(-5.75%)
Aug 14, 2008 8.750 9.080 8.460 9.050 43,786 +0.24(+2.72%)
Aug 13, 2008 8.020 8.900 7.890 8.810 115,927 +0.82(+10.26%)
Aug 12, 2008 7.700 8.200 7.440 7.990 91,621 +0.23(+2.96%)
Aug 11, 2008 7.740 7.800 7.700 7.760 99,054 +0.02(+0.26%)
Aug 08, 2008 7.500 7.820 7.480 7.740 127,999 +0.26(+3.48%)
Aug 07, 2008 7.460 7.680 7.390 7.480 134,020 -0.13(-1.71%)
Aug 06, 2008 7.710 7.760 7.490 7.610 79,233 -0.14(-1.81%)
Aug 05, 2008 8.240 8.240 7.530 7.750 106,800 -0.37(-4.56%)
Aug 04, 2008 7.890 8.280 7.120 8.120 237,147 +0.21(+2.65%)
Aug 01, 2008 7.690 8.000 7.350 7.910 129,577 +0.27(+3.53%)
Jul 31, 2008 9.240 9.250 7.420 7.640 267,233 -1.73(-18.46%)
Jul 30, 2008 10.12 10.12 9.080 9.370 94,366 -0.57(-5.73%)
Jul 29, 2008 9.940 10.01 8.930 9.940 117,718 +1.06(+11.94%)
Jul 28, 2008 9.280 9.280 8.740 8.880 150,709 -0.42(-4.52%)
Jul 25, 2008 8.840 9.300 8.350 9.300 130,771 +0.60(+6.90%)
Jul 24, 2008 8.720 8.950 8.550 8.700 160,073 +0.11(+1.28%)
Jul 23, 2008 8.710 8.950 8.480 8.590 110,402 -0.10(-1.15%)
Jul 22, 2008 7.930 8.750 7.890 8.690 164,794 +0.70(+8.76%)
Jul 21, 2008 7.910 8.150 7.770 7.990 48,354 +0.11(+1.40%)
Jul 18, 2008 8.200 8.250 7.880 7.880 53,953 -0.31(-3.79%)
Jul 17, 2008 8.150 8.310 7.750 8.190 78,860 +0.09(+1.11%)
Jul 16, 2008 7.650 8.320 7.640 8.100 86,570 +0.50(+6.58%)
Jul 15, 2008 7.400 7.940 7.350 7.600 73,336 +0.09(+1.20%)
Jul 14, 2008 7.780 7.924 7.470 7.510 54,229 -0.17(-2.21%)
Jul 11, 2008 7.350 7.690 7.250 7.680 80,969 +0.22(+2.95%)
Jul 10, 2008 7.260 7.700 7.220 7.460 66,414 +0.19(+2.61%)
Jul 09, 2008 7.590 7.630 7.240 7.270 51,359 -0.30(-3.96%)
Jul 08, 2008 7.240 7.640 7.160 7.570 176,145 +0.36(+4.99%)
Jul 07, 2008 7.510 7.570 7.085 7.210 132,841 -0.21(-2.83%)
Jul 04, 2008 7.490 7.950 7.290 7.420 75,790 +0.00(+0.00%)
Jul 03, 2008 7.490 7.950 7.290 7.420 75,790 -0.02(-0.27%)
Jul 02, 2008 7.170 7.670 6.640 7.440 180,408 +0.28(+3.91%)
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.