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 (%)
Aug 31, 2009 10.07 10.15 9.380 9.520 115,675 -0.65(-6.39%)
Aug 28, 2009 10.22 10.33 10.00 10.17 88,722 +0.11(+1.09%)
Aug 27, 2009 10.00 10.24 9.850 10.06 42,388 -0.02(-0.20%)
Aug 26, 2009 10.16 10.25 9.920 10.08 50,579 -0.06(-0.59%)
Aug 25, 2009 10.19 10.25 9.945 10.14 42,347 +0.05(+0.50%)
Aug 24, 2009 10.29 10.31 9.990 10.09 58,677 -0.24(-2.32%)
Aug 21, 2009 10.14 10.43 9.820 10.33 137,872 +0.36(+3.61%)
Aug 20, 2009 10.00 10.15 9.850 9.970 75,703 -0.07(-0.70%)
Aug 19, 2009 9.960 10.20 9.800 10.04 96,536 -0.11(-1.08%)
Aug 18, 2009 9.850 10.20 9.720 10.15 107,423 +0.32(+3.26%)
Aug 17, 2009 9.820 10.12 9.770 9.830 100,125 -0.24(-2.38%)
Aug 14, 2009 10.15 10.23 9.920 10.07 114,170 -0.10(-0.98%)
Aug 13, 2009 10.00 10.21 9.860 10.17 87,894 +0.21(+2.11%)
Aug 12, 2009 9.490 10.13 9.490 9.960 122,374 +0.50(+5.29%)
Aug 11, 2009 9.650 9.680 9.360 9.460 99,183 -0.25(-2.57%)
Aug 10, 2009 9.640 9.800 9.340 9.710 142,052 +0.01(+0.10%)
Aug 07, 2009 9.700 9.980 9.350 9.700 202,237 +0.15(+1.57%)
Aug 06, 2009 10.21 10.26 9.510 9.550 116,246 -0.63(-6.19%)
Aug 05, 2009 10.70 10.73 9.860 10.18 228,730 -1.29(-11.25%)
Aug 04, 2009 11.35 11.74 11.07 11.47 70,060 -0.02(-0.17%)
Aug 03, 2009 11.59 11.59 11.07 11.49 138,434 -0.01(-0.09%)
Jul 31, 2009 11.63 11.73 11.45 11.50 235,530 -0.28(-2.38%)
Jul 30, 2009 11.70 11.90 11.51 11.78 74,478 +0.23(+1.99%)
Jul 29, 2009 11.52 11.76 11.44 11.55 191,021 -0.13(-1.11%)
Jul 28, 2009 11.25 11.78 11.17 11.68 149,706 +0.29(+2.55%)
Jul 27, 2009 11.44 11.50 11.13 11.39 78,784 -0.09(-0.78%)
Jul 24, 2009 11.23 11.49 11.07 11.48 73,165 +0.10(+0.88%)
Jul 23, 2009 11.20 11.45 10.98 11.38 120,776 +0.14(+1.25%)
Jul 22, 2009 11.28 11.35 10.78 11.24 141,808 -0.08(-0.71%)
Jul 21, 2009 11.59 11.59 11.01 11.32 122,496 -0.18(-1.57%)
Jul 20, 2009 11.61 11.62 11.20 11.50 118,445 +0.00(+0.00%)
Jul 17, 2009 11.60 11.71 11.31 11.50 117,894 -0.05(-0.43%)
Jul 16, 2009 11.54 11.75 11.36 11.55 83,814 -0.04(-0.35%)
Jul 15, 2009 11.43 11.75 11.11 11.59 182,457 +0.36(+3.21%)
Jul 14, 2009 11.05 11.53 10.96 11.23 130,151 +0.08(+0.72%)
Jul 13, 2009 10.58 11.19 10.16 11.15 153,544 +0.55(+5.19%)
Jul 10, 2009 10.15 10.69 10.15 10.60 72,739 +0.40(+3.92%)
Jul 09, 2009 10.18 10.51 10.01 10.20 76,838 +0.08(+0.79%)
Jul 08, 2009 10.15 10.26 9.870 10.12 115,424 -0.02(-0.20%)
Jul 07, 2009 10.43 10.65 9.980 10.14 235,338 -0.25(-2.41%)
Jul 06, 2009 9.490 10.48 9.350 10.39 237,567 +1.35(+14.93%)
Jul 02, 2009 9.340 9.340 8.800 9.040 123,230 -0.49(-5.14%)
Jul 01, 2009 9.370 9.750 9.320 9.530 108,491 +0.28(+3.03%)
Jun 30, 2009 9.420 9.590 8.850 9.250 108,091 -0.16(-1.70%)
Jun 29, 2009 8.980 9.550 8.490 9.410 170,528 +0.43(+4.79%)
Jun 26, 2009 8.810 9.010 8.340 8.980 265,491 +0.08(+0.90%)
Jun 25, 2009 8.500 8.900 8.380 8.900 55,738 +0.42(+4.95%)
Jun 24, 2009 8.340 8.860 8.010 8.480 90,856 +0.26(+3.16%)
Jun 23, 2009 8.140 8.510 7.950 8.220 159,275 +0.13(+1.61%)
Jun 22, 2009 8.960 8.960 8.060 8.090 157,195 -0.91(-10.11%)
Jun 19, 2009 8.190 9.050 8.020 9.000 162,253 +1.00(+12.50%)
Jun 18, 2009 7.980 8.330 7.510 8.000 74,880 -0.02(-0.25%)
Jun 17, 2009 8.050 8.090 7.880 8.020 38,825 -0.03(-0.37%)
Jun 16, 2009 8.220 8.220 7.960 8.050 101,141 -0.18(-2.19%)
Jun 15, 2009 8.610 8.610 8.000 8.230 96,594 -0.48(-5.51%)
Jun 12, 2009 8.830 8.850 8.500 8.710 118,679 -0.20(-2.24%)
Jun 11, 2009 8.990 9.300 8.700 8.910 77,363 -0.07(-0.78%)
Jun 10, 2009 8.910 9.000 8.500 8.980 94,211 +0.14(+1.58%)
Jun 09, 2009 8.950 9.120 8.650 8.840 71,984 -0.01(-0.11%)
Jun 08, 2009 8.960 9.400 8.790 8.850 129,335 -0.82(-8.48%)
Jun 05, 2009 9.010 9.680 8.510 9.670 131,513 +0.76(+8.53%)
Jun 04, 2009 8.920 9.293 8.710 8.910 133,056 +0.03(+0.34%)
Jun 03, 2009 8.820 9.020 8.680 8.880 143,114 -0.21(-2.31%)
Jun 02, 2009 8.270 9.390 8.200 9.090 177,598 +0.74(+8.86%)
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.