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

Mercury Sys Inc (NQ: MRCY )

29.08 +0.29 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2013 7.580 7.580 7.290 7.370 80,789 -0.19(-2.51%)
Mar 27, 2013 7.290 7.610 7.218 7.560 199,145 +0.20(+2.72%)
Mar 26, 2013 7.400 7.400 7.210 7.360 280,331 -0.03(-0.41%)
Mar 25, 2013 7.420 7.460 7.240 7.390 213,948 -0.03(-0.40%)
Mar 22, 2013 7.430 7.440 7.335 7.420 116,466 +0.03(+0.41%)
Mar 21, 2013 7.370 7.530 7.270 7.390 115,168 -0.04(-0.54%)
Mar 20, 2013 7.470 7.520 7.360 7.430 147,054 +0.01(+0.13%)
Mar 19, 2013 7.390 7.480 7.320 7.420 133,744 +0.06(+0.82%)
Mar 18, 2013 7.460 7.480 7.300 7.360 127,213 -0.18(-2.39%)
Mar 15, 2013 7.600 7.690 7.360 7.540 407,827 -0.06(-0.79%)
Mar 14, 2013 7.600 7.680 7.510 7.600 158,578 +0.00(+0.00%)
Mar 13, 2013 7.420 7.670 7.350 7.600 82,188 +0.20(+2.70%)
Mar 12, 2013 7.390 7.430 7.310 7.400 88,650 +0.00(+0.00%)
Mar 11, 2013 7.370 7.420 7.250 7.400 104,651 +0.00(+0.00%)
Mar 08, 2013 7.330 7.450 7.225 7.400 70,957 +0.10(+1.37%)
Mar 07, 2013 7.080 7.300 7.030 7.300 147,959 +0.20(+2.82%)
Mar 06, 2013 7.240 7.240 7.030 7.100 207,342 -0.14(-1.93%)
Mar 05, 2013 7.020 7.280 6.980 7.240 194,301 +0.24(+3.43%)
Mar 04, 2013 6.930 7.015 6.840 7.000 213,948 +0.04(+0.57%)
Mar 01, 2013 6.790 7.000 6.760 6.960 153,663 +0.11(+1.61%)
Feb 28, 2013 6.950 7.000 6.840 6.850 137,180 -0.13(-1.86%)
Feb 27, 2013 7.080 7.110 6.930 6.980 205,213 -0.13(-1.83%)
Feb 26, 2013 7.380 7.380 7.010 7.110 193,971 -0.27(-3.66%)
Feb 25, 2013 7.490 7.550 7.370 7.380 483,437 -0.09(-1.20%)
Feb 22, 2013 7.270 7.540 7.220 7.470 619,486 +0.25(+3.46%)
Feb 21, 2013 7.240 7.300 7.170 7.220 235,577 -0.04(-0.55%)
Feb 20, 2013 7.460 7.502 7.190 7.260 212,882 -0.19(-2.55%)
Feb 19, 2013 7.190 7.580 7.180 7.450 137,868 +0.23(+3.19%)
Feb 15, 2013 7.290 7.310 7.150 7.220 136,394 +0.00(+0.00%)
Feb 14, 2013 6.910 7.505 6.890 7.220 200,375 +0.28(+4.03%)
Feb 13, 2013 6.880 6.970 6.860 6.940 104,274 +0.06(+0.87%)
Feb 12, 2013 6.900 7.000 6.830 6.880 123,830 +0.01(+0.15%)
Feb 11, 2013 6.970 7.040 6.810 6.870 82,924 -0.08(-1.15%)
Feb 08, 2013 6.860 7.030 6.800 6.950 124,273 +0.08(+1.16%)
Feb 07, 2013 7.080 7.150 6.850 6.870 193,561 -0.22(-3.10%)
Feb 06, 2013 6.950 7.090 6.890 7.090 133,794 -0.04(-0.56%)
Feb 04, 2013 7.330 7.410 7.070 7.130 214,845 -0.24(-3.26%)
Feb 01, 2013 7.360 7.469 7.350 7.370 173,400 +0.02(+0.27%)
Jan 31, 2013 7.400 7.565 7.240 7.350 335,048 +0.01(+0.14%)
Jan 30, 2013 7.850 7.850 7.200 7.340 486,040 -0.61(-7.67%)
Jan 29, 2013 7.870 8.000 7.830 7.950 125,377 +0.08(+1.02%)
Jan 28, 2013 7.950 8.000 7.750 7.870 71,817 -0.05(-0.63%)
Jan 25, 2013 8.000 8.040 7.840 7.920 76,709 -0.08(-1.00%)
Jan 24, 2013 7.990 8.015 7.940 8.000 149,102 +0.00(+0.00%)
Jan 23, 2013 8.010 8.110 7.860 8.000 161,610 +0.06(+0.76%)
Jan 22, 2013 7.880 7.970 7.820 7.940 108,125 +0.08(+1.02%)
Jan 18, 2013 8.020 8.020 7.800 7.860 177,548 -0.20(-2.48%)
Jan 17, 2013 7.890 8.140 7.810 8.060 71,098 +0.14(+1.77%)
Jan 16, 2013 8.100 8.159 7.880 7.920 76,299 -0.21(-2.58%)
Jan 15, 2013 7.990 8.180 7.900 8.130 106,500 +0.06(+0.74%)
Jan 14, 2013 8.080 8.320 7.980 8.070 88,740 -0.06(-0.74%)
Jan 11, 2013 8.160 8.210 7.950 8.130 112,400 -0.06(-0.73%)
Jan 10, 2013 8.460 8.460 8.180 8.190 87,639 -0.21(-2.50%)
Jan 09, 2013 8.400 8.430 8.350 8.400 332,977 +0.01(+0.12%)
Jan 08, 2013 8.510 8.630 8.260 8.390 177,666 -0.10(-1.18%)
Jan 07, 2013 8.500 8.572 8.380 8.490 121,847 -0.07(-0.81%)
Jan 04, 2013 8.760 8.780 8.470 8.560 105,270 -0.15(-1.73%)
Jan 03, 2013 9.310 9.310 8.650 8.710 149,276 -0.60(-6.44%)
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.