Indicators

Mercury Sys Inc (NQ: MRCY )

32.54 +0.89 (+2.81%)

Streaming Delayed Price Updated: 3:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	14.83	14.95	14.32	14.37	161,976	-0.40(-2.71%)
Feb 28, 2012	14.80	14.98	14.68	14.77	79,599	-0.02(-0.14%)
Feb 27, 2012	14.62	14.85	14.24	14.79	102,421	-0.02(-0.14%)
Feb 24, 2012	14.78	14.94	14.71	14.81	72,624	+0.03(+0.20%)
Feb 23, 2012	14.51	14.85	14.40	14.78	68,826	+0.28(+1.93%)
Feb 22, 2012	14.75	14.75	14.39	14.50	96,042	-0.30(-2.03%)
Feb 21, 2012	14.95	14.99	14.72	14.80	134,632	-0.15(-1.00%)
Feb 17, 2012	14.84	14.96	14.56	14.95	154,565	+0.17(+1.15%)
Feb 16, 2012	14.13	14.80	14.12	14.78	260,510	+0.64(+4.53%)
Feb 15, 2012	14.15	14.19	13.84	14.14	170,925	+0.05(+0.35%)
Feb 14, 2012	13.85	14.17	13.72	14.09	151,149	+0.24(+1.73%)
Feb 13, 2012	14.08	14.49	13.75	13.85	107,839	-0.07(-0.50%)
Feb 10, 2012	14.20	14.31	13.85	13.92	54,760	-0.45(-3.13%)
Feb 09, 2012	14.60	14.67	14.35	14.37	160,902	-0.25(-1.71%)
Feb 08, 2012	14.60	14.69	14.49	14.62	87,244	+0.06(+0.41%)
Feb 07, 2012	14.35	14.62	14.35	14.56	277,464	+0.21(+1.46%)
Feb 06, 2012	14.46	14.46	14.06	14.35	141,659	-0.16(-1.10%)
Feb 03, 2012	14.33	14.72	14.33	14.51	350,191	+0.47(+3.35%)
Feb 02, 2012	13.92	14.05	13.69	14.04	284,643	+0.18(+1.30%)

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.