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 UNCHANGED
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 (%)
Mar 31, 2008 5.330 5.950 5.200 5.620 101,703 +0.27(+5.05%)
Mar 28, 2008 5.171 5.550 5.171 5.350 176,608 +0.00(+0.00%)
Mar 27, 2008 5.500 5.500 5.320 5.350 140,575 -0.11(-2.01%)
Mar 26, 2008 5.380 5.470 5.190 5.460 172,527 +0.06(+1.11%)
Mar 25, 2008 4.900 5.420 4.830 5.400 181,653 +0.50(+10.20%)
Mar 24, 2008 4.930 4.950 4.700 4.900 104,779 +0.00(+0.00%)
Mar 21, 2008 4.800 4.900 4.650 4.900 338,930 +0.00(+0.00%)
Mar 20, 2008 4.800 4.900 4.650 4.900 338,930 +0.20(+4.26%)
Mar 19, 2008 4.710 4.970 4.700 4.700 105,803 +0.05(+1.08%)
Mar 18, 2008 4.730 4.890 4.610 4.650 167,954 +0.04(+0.87%)
Mar 17, 2008 4.400 4.780 4.370 4.610 191,481 +0.07(+1.54%)
Mar 14, 2008 5.000 5.050 4.480 4.540 280,761 -0.44(-8.84%)
Mar 13, 2008 4.820 5.090 4.820 4.980 589,701 +0.12(+2.47%)
Mar 12, 2008 5.210 5.280 4.860 4.860 225,553 -0.34(-6.54%)
Mar 11, 2008 5.210 5.290 4.910 5.200 290,133 +0.15(+2.97%)
Mar 10, 2008 5.500 5.670 5.030 5.050 222,999 -0.42(-7.68%)
Mar 07, 2008 5.720 5.920 5.350 5.470 184,797 -0.28(-4.87%)
Mar 06, 2008 6.060 6.190 5.710 5.750 112,598 -0.36(-5.89%)
Mar 05, 2008 6.400 6.450 6.080 6.110 83,026 -0.29(-4.53%)
Mar 04, 2008 6.290 6.550 6.140 6.400 118,971 +0.06(+0.95%)
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.