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 (%)
Nov 28, 2008 3.050 3.090 2.630 2.740 68,733 -0.30(-9.87%)
Nov 26, 2008 2.550 3.100 2.550 3.040 132,317 +0.42(+16.03%)
Nov 25, 2008 2.850 3.100 2.510 2.620 229,039 -0.14(-5.07%)
Nov 24, 2008 3.060 3.200 2.520 2.760 277,081 -0.24(-8.00%)
Nov 21, 2008 3.870 3.970 2.910 3.000 207,970 -0.78(-20.63%)
Nov 20, 2008 4.240 4.690 3.760 3.780 60,695 -0.49(-11.48%)
Nov 19, 2008 4.680 4.820 4.230 4.270 87,656 -0.41(-8.76%)
Nov 18, 2008 4.960 5.363 4.383 4.680 87,012 -0.24(-4.88%)
Nov 17, 2008 5.080 5.080 4.780 4.920 80,655 -0.21(-4.09%)
Nov 14, 2008 5.640 5.780 5.020 5.130 103,422 -0.66(-11.40%)
Nov 13, 2008 5.010 5.910 4.580 5.790 100,636 +0.80(+16.03%)
Nov 12, 2008 5.870 6.170 4.960 4.990 91,174 -1.00(-16.69%)
Nov 11, 2008 5.810 6.490 5.740 5.990 49,662 +0.11(+1.87%)
Nov 10, 2008 6.040 6.150 5.810 5.880 45,961 -0.02(-0.34%)
Nov 07, 2008 5.950 6.030 5.750 5.900 48,708 +0.02(+0.34%)
Nov 06, 2008 5.730 6.220 5.720 5.880 61,435 +0.10(+1.73%)
Nov 05, 2008 6.550 6.550 5.760 5.780 77,685 -0.89(-13.34%)
Nov 04, 2008 7.240 7.240 6.520 6.670 67,899 -0.36(-5.12%)
Nov 03, 2008 6.980 7.320 6.800 7.030 115,425 -0.15(-2.09%)
Oct 31, 2008 7.000 7.310 6.730 7.180 116,639 +0.09(+1.27%)
Oct 30, 2008 7.250 7.250 6.760 7.090 91,900 +0.10(+1.43%)
Oct 29, 2008 6.990 7.330 6.330 6.990 122,286 +0.05(+0.72%)
Oct 28, 2008 6.210 7.000 5.960 6.940 115,881 +0.88(+14.52%)
Oct 27, 2008 5.800 6.210 5.800 6.060 73,837 +0.23(+3.95%)
Oct 24, 2008 5.650 6.350 5.610 5.830 82,593 -0.33(-5.36%)
Oct 23, 2008 6.000 6.570 6.000 6.160 109,395 -0.17(-2.69%)
Oct 22, 2008 6.300 6.490 5.830 6.330 103,273 -0.05(-0.78%)
Oct 21, 2008 6.380 6.970 6.240 6.380 105,532 +0.00(+0.00%)
Oct 20, 2008 6.550 7.000 6.300 6.380 100,624 -0.11(-1.69%)
Oct 17, 2008 6.320 7.300 5.530 6.490 107,689 -0.10(-1.52%)
Oct 16, 2008 5.570 6.690 5.400 6.590 177,905 +1.14(+20.92%)
Oct 15, 2008 6.760 7.070 5.440 5.450 133,545 -1.38(-20.20%)
Oct 14, 2008 7.320 7.320 6.350 6.830 129,431 -0.21(-2.98%)
Oct 13, 2008 7.340 7.600 6.520 7.040 148,017 +0.13(+1.88%)
Oct 10, 2008 6.280 7.100 5.580 6.910 181,859 +0.18(+2.67%)
Oct 09, 2008 7.820 7.880 6.710 6.730 155,983 -0.95(-12.37%)
Oct 08, 2008 7.870 8.210 7.510 7.680 155,946 -0.40(-4.95%)
Oct 07, 2008 8.340 8.570 8.050 8.080 124,674 -0.22(-2.65%)
Oct 06, 2008 8.080 8.500 7.100 8.300 209,268 -0.03(-0.36%)
Oct 03, 2008 8.700 8.940 8.330 8.330 122,066 -0.25(-2.91%)
Oct 02, 2008 9.250 9.250 8.440 8.580 169,614 -0.41(-4.56%)
Oct 01, 2008 8.800 9.020 8.600 8.990 143,858 +0.09(+1.01%)
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%)
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.