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

Mercury Sys Inc (NQ: MRCY )

28.93 +0.18 (+0.63%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 14, 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 (%)
Oct 31, 2013 9.190 9.340 9.050 9.220 0 +0.05(+0.55%)
Oct 30, 2013 9.110 9.990 8.870 9.170 343,555 +0.11(+1.21%)
Oct 29, 2013 8.950 9.110 8.790 9.060 0 +0.15(+1.68%)
Oct 28, 2013 8.890 8.990 8.720 8.910 0 +0.02(+0.22%)
Oct 25, 2013 8.880 8.960 8.800 8.890 0 +0.03(+0.34%)
Oct 24, 2013 8.910 8.950 8.850 8.860 148,407 +0.00(+0.00%)
Oct 23, 2013 8.820 9.110 8.650 8.860 0 -0.03(-0.34%)
Oct 22, 2013 8.840 8.960 8.750 8.890 418,974 +0.06(+0.68%)
Oct 21, 2013 8.650 8.840 8.650 8.830 338,282 +0.18(+2.08%)
Oct 18, 2013 8.620 8.700 8.520 8.650 315,106 +0.10(+1.17%)
Oct 17, 2013 8.420 8.550 8.420 8.550 326,543 +0.08(+0.94%)
Oct 16, 2013 8.490 8.840 8.460 8.470 246,111 +0.00(+0.00%)
Oct 15, 2013 9.000 9.160 8.450 8.470 410,498 -0.55(-6.10%)
Oct 14, 2013 8.910 9.090 8.832 9.020 193,636 +0.04(+0.45%)
Oct 11, 2013 9.520 9.520 8.810 8.980 0 -1.36(-13.15%)
Oct 10, 2013 10.12 10.41 10.03 10.34 59,276 +0.35(+3.50%)
Oct 09, 2013 10.02 10.11 9.885 9.990 163,395 -0.01(-0.10%)
Oct 08, 2013 10.21 10.26 9.860 10.00 281,542 -0.23(-2.25%)
Oct 07, 2013 10.00 10.41 9.833 10.23 0 +0.11(+1.09%)
Oct 04, 2013 9.750 10.15 9.720 10.12 0 +0.34(+3.48%)
Oct 03, 2013 9.940 9.940 9.580 9.780 0 -0.16(-1.61%)
Oct 02, 2013 10.00 10.10 9.870 9.940 95,572 -0.12(-1.19%)
Oct 01, 2013 10.00 10.24 9.900 10.06 334,286 +0.07(+0.69%)
Sep 30, 2013 9.660 10.00 9.500 9.991 253,285 +0.19(+1.95%)
Sep 27, 2013 9.590 9.950 9.570 9.800 0 +0.14(+1.45%)
Sep 26, 2013 9.760 9.800 9.550 9.660 53,088 -0.06(-0.62%)
Sep 25, 2013 9.830 9.920 9.680 9.720 67,355 -0.08(-0.82%)
Sep 24, 2013 9.590 9.950 9.400 9.800 74,920 +0.20(+2.08%)
Sep 23, 2013 9.610 9.770 9.460 9.600 85,219 +0.02(+0.21%)
Sep 20, 2013 9.300 9.690 9.250 9.580 0 +0.29(+3.12%)
Sep 19, 2013 9.290 9.350 9.120 9.290 116,056 +0.03(+0.32%)
Sep 18, 2013 9.210 9.373 9.070 9.260 0 +0.03(+0.33%)
Sep 17, 2013 9.140 9.290 9.140 9.230 0 +0.06(+0.65%)
Sep 16, 2013 9.410 9.430 9.140 9.170 0 -0.17(-1.82%)
Sep 13, 2013 9.320 9.370 9.160 9.340 0 +0.06(+0.65%)
Sep 12, 2013 9.200 9.299 9.130 9.280 0 +0.10(+1.09%)
Sep 11, 2013 9.050 9.270 9.020 9.180 0 +0.08(+0.88%)
Sep 10, 2013 9.060 9.100 8.990 9.100 153,245 +0.04(+0.44%)
Sep 09, 2013 8.790 9.210 8.700 9.060 0 +0.30(+3.42%)
Sep 06, 2013 8.860 8.860 8.580 8.760 0 -0.04(-0.45%)
Sep 05, 2013 8.990 9.090 8.800 8.800 38,448 -0.15(-1.68%)
Sep 04, 2013 8.670 9.000 8.650 8.950 0 +0.28(+3.23%)
Sep 03, 2013 8.820 8.860 8.480 8.670 0 -0.06(-0.69%)
Aug 30, 2013 8.990 8.990 8.660 8.730 0 -0.30(-3.32%)
Aug 29, 2013 8.800 9.135 8.800 9.030 78,362 +0.24(+2.73%)
Aug 28, 2013 8.800 8.900 8.780 8.790 0 -0.01(-0.11%)
Aug 27, 2013 9.060 9.170 8.760 8.800 83,758 -0.33(-3.61%)
Aug 26, 2013 9.300 9.430 9.100 9.130 0 -0.18(-1.93%)
Aug 23, 2013 9.000 9.329 8.860 9.310 0 +0.31(+3.44%)
Aug 22, 2013 8.940 9.200 8.900 9.000 64,219 +0.08(+0.90%)
Aug 21, 2013 8.960 9.010 8.850 8.920 0 -0.07(-0.78%)
Aug 20, 2013 8.850 9.050 8.850 8.990 222,560 +0.11(+1.24%)
Aug 19, 2013 8.810 8.980 8.750 8.880 108,245 +0.03(+0.34%)
Aug 16, 2013 9.140 9.200 8.500 8.850 0 -0.37(-4.01%)
Aug 15, 2013 9.300 9.407 9.150 9.220 86,671 -0.22(-2.33%)
Aug 14, 2013 9.470 9.660 9.414 9.440 89,054 +0.00(+0.00%)
Aug 13, 2013 9.520 9.540 9.300 9.440 42,195 -0.04(-0.42%)
Aug 12, 2013 9.220 9.590 9.220 9.480 53,489 +0.18(+1.94%)
Aug 09, 2013 9.380 9.480 9.290 9.300 62,863 -0.14(-1.48%)
Aug 08, 2013 9.490 9.550 9.430 9.440 90,870 -0.06(-0.63%)
Aug 07, 2013 10.00 10.47 9.480 9.500 221,584 -0.10(-1.04%)
Aug 06, 2013 9.310 9.760 9.220 9.600 186,149 +0.22(+2.35%)
Aug 05, 2013 9.440 9.520 9.250 9.380 76,043 -0.12(-1.26%)
Aug 02, 2013 9.460 9.720 9.460 9.500 51,541 -0.03(-0.31%)
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.