Skip to main content

Mercury Sys Inc (NQ: MRCY )

29.50 +0.64 (+2.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 27.70 28.98 27.57 28.86 402,141 +1.53(+5.60%)
Mar 26, 2024 27.52 27.53 27.03 27.33 311,804 -0.07(-0.26%)
Mar 25, 2024 27.60 27.83 27.35 27.40 296,594 -0.13(-0.47%)
Mar 22, 2024 28.67 28.75 27.30 27.53 276,424 -1.14(-3.98%)
Mar 21, 2024 27.99 28.89 27.85 28.67 481,857 +0.88(+3.17%)
Mar 20, 2024 27.38 27.84 27.23 27.79 490,488 +0.30(+1.09%)
Mar 19, 2024 28.19 28.41 27.39 27.49 548,395 -0.78(-2.76%)
Mar 18, 2024 28.55 28.72 28.13 28.27 517,777 -0.48(-1.67%)
Mar 15, 2024 29.40 29.89 28.66 28.75 925,189 -0.66(-2.24%)
Mar 14, 2024 29.85 29.85 29.25 29.41 406,741 -0.44(-1.47%)
Mar 13, 2024 30.00 30.56 29.62 29.85 466,030 -0.36(-1.19%)
Mar 12, 2024 30.79 30.79 29.95 30.21 436,028 -0.72(-2.33%)
Mar 11, 2024 31.11 31.45 30.60 30.93 319,503 -0.15(-0.48%)
Mar 08, 2024 30.35 31.12 30.32 31.08 462,282 +0.36(+1.17%)
Mar 07, 2024 29.95 30.93 29.95 30.72 567,680 +0.78(+2.61%)
Mar 06, 2024 29.21 30.14 29.12 29.94 438,620 +1.11(+3.85%)
Mar 05, 2024 29.50 29.95 28.80 28.83 357,129 -0.74(-2.50%)
Mar 04, 2024 29.80 30.05 29.26 29.57 468,936 -0.16(-0.54%)
Mar 01, 2024 29.86 29.86 29.11 29.73 370,701 -0.14(-0.47%)
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%)
Feb 01, 2024 29.96 30.73 29.20 30.70 588,676 +1.04(+3.51%)
Jan 31, 2024 30.44 30.70 29.62 29.66 532,153 -0.78(-2.56%)
Jan 30, 2024 30.86 30.89 30.11 30.44 409,238 -0.54(-1.74%)
Jan 29, 2024 30.69 30.99 30.16 30.98 351,506 +0.39(+1.27%)
Jan 26, 2024 30.88 31.29 30.50 30.59 286,639 -0.33(-1.07%)
Jan 25, 2024 31.28 31.45 30.10 30.92 392,399 -0.23(-0.74%)
Jan 24, 2024 31.67 32.06 31.03 31.15 252,286 -0.42(-1.33%)
Jan 23, 2024 32.02 32.53 31.32 31.57 393,871 +0.05(+0.16%)
Jan 22, 2024 30.99 31.68 30.73 31.52 481,606 +0.57(+1.84%)
Jan 19, 2024 30.85 30.95 30.17 30.95 376,631 +0.05(+0.16%)
Jan 18, 2024 30.73 31.42 29.82 30.90 803,705 -0.07(-0.23%)
Jan 17, 2024 31.25 31.91 30.78 30.97 393,318 -0.83(-2.61%)
Jan 16, 2024 32.11 32.19 31.33 31.80 353,990 -0.52(-1.61%)
Jan 12, 2024 32.48 32.82 32.31 32.32 1,276,567 +0.27(+0.84%)
Jan 11, 2024 32.30 32.32 31.33 32.05 528,903 -0.41(-1.26%)
Jan 10, 2024 31.50 32.50 31.31 32.46 504,278 -0.65(-1.96%)
Jan 09, 2024 33.09 33.41 32.83 33.11 332,881 -0.39(-1.16%)
Jan 08, 2024 33.15 33.78 33.02 33.50 386,166 +0.08(+0.24%)
Jan 05, 2024 33.32 33.77 33.03 33.42 323,730 -0.08(-0.24%)
Jan 04, 2024 33.23 33.86 32.94 33.50 440,588 +0.52(+1.58%)
Jan 03, 2024 35.04 35.23 32.89 32.98 748,600 -3.07(-8.52%)
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.