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

Mercury Sys Inc (NQ: MRCY )

29.20 +1.21 (+4.32%)
Streaming Delayed Price Updated: 3:11 PM EDT, May 13, 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 (%)
Dec 31, 2008 6.230 6.670 5.660 6.310 135,598 +0.06(+0.96%)
Dec 30, 2008 5.770 6.250 5.500 6.250 62,723 +0.58(+10.23%)
Dec 29, 2008 5.280 5.810 5.200 5.670 104,212 +0.38(+7.18%)
Dec 26, 2008 5.360 5.430 5.200 5.290 14,611 -0.04(-0.75%)
Dec 24, 2008 5.110 5.380 5.100 5.330 23,240 +0.21(+4.10%)
Dec 23, 2008 5.250 5.450 5.040 5.120 76,437 -0.04(-0.78%)
Dec 22, 2008 5.330 5.355 4.850 5.160 89,713 -0.13(-2.46%)
Dec 19, 2008 4.600 5.380 4.280 5.290 381,282 +0.91(+20.78%)
Dec 18, 2008 4.830 4.870 4.340 4.380 80,634 -0.42(-8.75%)
Dec 17, 2008 4.690 4.930 4.130 4.800 103,364 +0.07(+1.48%)
Dec 16, 2008 4.190 4.800 4.000 4.730 139,724 +0.66(+16.22%)
Dec 15, 2008 4.770 4.770 4.000 4.070 61,147 -0.68(-14.32%)
Dec 12, 2008 4.380 4.770 4.030 4.750 48,488 +0.22(+4.86%)
Dec 11, 2008 4.690 4.750 4.040 4.530 71,610 -0.21(-4.43%)
Dec 10, 2008 4.430 4.980 4.140 4.740 49,332 +0.35(+7.97%)
Dec 09, 2008 3.880 4.970 3.840 4.390 107,485 +0.44(+11.14%)
Dec 08, 2008 3.630 4.280 3.070 3.950 108,793 +0.44(+12.54%)
Dec 05, 2008 3.110 3.670 2.880 3.510 99,852 +0.35(+11.08%)
Dec 04, 2008 3.440 3.780 3.130 3.160 140,946 -0.32(-9.20%)
Dec 03, 2008 3.170 3.610 2.860 3.480 206,077 +0.42(+13.73%)
Dec 02, 2008 2.630 3.090 2.210 3.060 224,175 +0.51(+20.00%)
Dec 01, 2008 2.690 2.850 2.500 2.550 263,557 -0.19(-6.93%)
Nov 28, 2008 3.050 3.090 2.630 2.740 68,733 -0.30(-9.87%)
Nov 26, 2008 2.550 3.100 2.550 3.040 132,317 +0.42(+16.03%)
Nov 25, 2008 2.850 3.100 2.510 2.620 229,039 -0.14(-5.07%)
Nov 24, 2008 3.060 3.200 2.520 2.760 277,081 -0.24(-8.00%)
Nov 21, 2008 3.870 3.970 2.910 3.000 207,970 -0.78(-20.63%)
Nov 20, 2008 4.240 4.690 3.760 3.780 60,695 -0.49(-11.48%)
Nov 19, 2008 4.680 4.820 4.230 4.270 87,656 -0.41(-8.76%)
Nov 18, 2008 4.960 5.363 4.383 4.680 87,012 -0.24(-4.88%)
Nov 17, 2008 5.080 5.080 4.780 4.920 80,655 -0.21(-4.09%)
Nov 14, 2008 5.640 5.780 5.020 5.130 103,422 -0.66(-11.40%)
Nov 13, 2008 5.010 5.910 4.580 5.790 100,636 +0.80(+16.03%)
Nov 12, 2008 5.870 6.170 4.960 4.990 91,174 -1.00(-16.69%)
Nov 11, 2008 5.810 6.490 5.740 5.990 49,662 +0.11(+1.87%)
Nov 10, 2008 6.040 6.150 5.810 5.880 45,961 -0.02(-0.34%)
Nov 07, 2008 5.950 6.030 5.750 5.900 48,708 +0.02(+0.34%)
Nov 06, 2008 5.730 6.220 5.720 5.880 61,435 +0.10(+1.73%)
Nov 05, 2008 6.550 6.550 5.760 5.780 77,685 -0.89(-13.34%)
Nov 04, 2008 7.240 7.240 6.520 6.670 67,899 -0.36(-5.12%)
Nov 03, 2008 6.980 7.320 6.800 7.030 115,425 -0.15(-2.09%)
Oct 31, 2008 7.000 7.310 6.730 7.180 116,639 +0.09(+1.27%)
Oct 30, 2008 7.250 7.250 6.760 7.090 91,900 +0.10(+1.43%)
Oct 29, 2008 6.990 7.330 6.330 6.990 122,286 +0.05(+0.72%)
Oct 28, 2008 6.210 7.000 5.960 6.940 115,881 +0.88(+14.52%)
Oct 27, 2008 5.800 6.210 5.800 6.060 73,837 +0.23(+3.95%)
Oct 24, 2008 5.650 6.350 5.610 5.830 82,593 -0.33(-5.36%)
Oct 23, 2008 6.000 6.570 6.000 6.160 109,395 -0.17(-2.69%)
Oct 22, 2008 6.300 6.490 5.830 6.330 103,273 -0.05(-0.78%)
Oct 21, 2008 6.380 6.970 6.240 6.380 105,532 +0.00(+0.00%)
Oct 20, 2008 6.550 7.000 6.300 6.380 100,624 -0.11(-1.69%)
Oct 17, 2008 6.320 7.300 5.530 6.490 107,689 -0.10(-1.52%)
Oct 16, 2008 5.570 6.690 5.400 6.590 177,905 +1.14(+20.92%)
Oct 15, 2008 6.760 7.070 5.440 5.450 133,545 -1.38(-20.20%)
Oct 14, 2008 7.320 7.320 6.350 6.830 129,431 -0.21(-2.98%)
Oct 13, 2008 7.340 7.600 6.520 7.040 148,017 +0.13(+1.88%)
Oct 10, 2008 6.280 7.100 5.580 6.910 181,859 +0.18(+2.67%)
Oct 09, 2008 7.820 7.880 6.710 6.730 155,983 -0.95(-12.37%)
Oct 08, 2008 7.870 8.210 7.510 7.680 155,946 -0.40(-4.95%)
Oct 07, 2008 8.340 8.570 8.050 8.080 124,674 -0.22(-2.65%)
Oct 06, 2008 8.080 8.500 7.100 8.300 209,268 -0.03(-0.36%)
Oct 03, 2008 8.700 8.940 8.330 8.330 122,066 -0.25(-2.91%)
Oct 02, 2008 9.250 9.250 8.440 8.580 169,614 -0.41(-4.56%)
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.