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 (%)
Jan 31, 2013 7.400 7.565 7.240 7.350 335,048 +0.01(+0.14%)
Jan 30, 2013 7.850 7.850 7.200 7.340 486,040 -0.61(-7.67%)
Jan 29, 2013 7.870 8.000 7.830 7.950 125,377 +0.08(+1.02%)
Jan 28, 2013 7.950 8.000 7.750 7.870 71,817 -0.05(-0.63%)
Jan 25, 2013 8.000 8.040 7.840 7.920 76,709 -0.08(-1.00%)
Jan 24, 2013 7.990 8.015 7.940 8.000 149,102 +0.00(+0.00%)
Jan 23, 2013 8.010 8.110 7.860 8.000 161,610 +0.06(+0.76%)
Jan 22, 2013 7.880 7.970 7.820 7.940 108,125 +0.08(+1.02%)
Jan 18, 2013 8.020 8.020 7.800 7.860 177,548 -0.20(-2.48%)
Jan 17, 2013 7.890 8.140 7.810 8.060 71,098 +0.14(+1.77%)
Jan 16, 2013 8.100 8.159 7.880 7.920 76,299 -0.21(-2.58%)
Jan 15, 2013 7.990 8.180 7.900 8.130 106,500 +0.06(+0.74%)
Jan 14, 2013 8.080 8.320 7.980 8.070 88,740 -0.06(-0.74%)
Jan 11, 2013 8.160 8.210 7.950 8.130 112,400 -0.06(-0.73%)
Jan 10, 2013 8.460 8.460 8.180 8.190 87,639 -0.21(-2.50%)
Jan 09, 2013 8.400 8.430 8.350 8.400 332,977 +0.01(+0.12%)
Jan 08, 2013 8.510 8.630 8.260 8.390 177,666 -0.10(-1.18%)
Jan 07, 2013 8.500 8.572 8.380 8.490 121,847 -0.07(-0.81%)
Jan 04, 2013 8.760 8.780 8.470 8.560 105,270 -0.15(-1.73%)
Jan 03, 2013 9.310 9.310 8.650 8.710 149,276 -0.60(-6.44%)
Jan 02, 2013 9.380 9.400 9.180 9.310 207,025 +0.11(+1.20%)
Dec 31, 2012 8.850 9.200 8.850 9.200 159,711 +0.33(+3.72%)
Dec 28, 2012 8.860 8.990 8.780 8.870 72,107 -0.01(-0.11%)
Dec 27, 2012 9.150 9.150 8.700 8.880 97,619 -0.14(-1.55%)
Dec 26, 2012 9.150 9.230 8.890 9.020 100,730 -0.08(-0.88%)
Dec 24, 2012 8.900 9.110 8.830 9.100 50,184 +0.18(+2.02%)
Dec 21, 2012 8.810 8.920 8.550 8.920 629,496 +0.08(+0.90%)
Dec 20, 2012 9.100 9.110 8.740 8.840 120,376 -0.23(-2.54%)
Dec 19, 2012 9.010 9.250 8.940 9.070 256,574 +0.12(+1.34%)
Dec 18, 2012 8.500 8.950 8.460 8.950 134,433 +0.49(+5.79%)
Dec 17, 2012 8.290 8.470 8.250 8.460 165,179 +0.24(+2.92%)
Dec 14, 2012 8.270 8.320 8.120 8.220 104,690 -0.10(-1.20%)
Dec 13, 2012 8.400 8.485 8.180 8.320 91,638 -0.06(-0.72%)
Dec 12, 2012 8.600 8.600 8.380 8.380 71,458 -0.22(-2.56%)
Dec 11, 2012 8.680 8.680 8.510 8.600 109,712 +0.00(+0.00%)
Dec 10, 2012 8.650 8.730 8.510 8.600 84,622 -0.06(-0.69%)
Dec 07, 2012 8.860 8.890 8.630 8.660 59,764 -0.13(-1.48%)
Dec 06, 2012 8.710 8.800 8.670 8.790 79,676 +0.06(+0.69%)
Dec 05, 2012 8.770 8.770 8.637 8.730 49,902 +0.00(+0.00%)
Dec 04, 2012 8.780 8.820 8.560 8.730 153,325 -0.06(-0.68%)
Nov 30, 2012 9.030 9.140 8.710 8.790 182,819 -0.20(-2.22%)
Nov 29, 2012 9.090 9.170 8.855 8.990 116,153 -0.05(-0.55%)
Nov 28, 2012 9.030 9.270 8.850 9.040 165,074 -0.05(-0.55%)
Nov 27, 2012 9.000 9.210 8.970 9.090 114,666 +0.05(+0.55%)
Nov 26, 2012 8.720 9.090 8.702 9.040 114,340 +0.29(+3.31%)
Nov 23, 2012 8.450 8.750 8.380 8.750 46,162 +0.30(+3.55%)
Nov 21, 2012 8.380 8.460 8.240 8.450 75,028 +0.08(+0.96%)
Nov 20, 2012 8.320 8.380 8.170 8.370 79,555 +0.05(+0.60%)
Nov 19, 2012 8.240 8.330 8.140 8.320 189,778 +0.14(+1.71%)
Nov 16, 2012 8.250 8.370 8.030 8.180 165,077 -0.10(-1.21%)
Nov 15, 2012 8.350 8.460 8.230 8.280 150,102 -0.10(-1.13%)
Nov 14, 2012 8.200 8.540 8.170 8.375 168,425 +0.20(+2.40%)
Nov 13, 2012 8.050 8.210 8.010 8.179 234,141 +0.14(+1.73%)
Nov 12, 2012 8.010 8.080 7.855 8.040 81,761 +0.02(+0.25%)
Nov 09, 2012 7.940 8.130 7.940 8.020 132,595 +0.01(+0.13%)
Nov 08, 2012 8.140 8.270 7.960 8.009 82,393 -0.04(-0.50%)
Nov 07, 2012 8.030 8.150 8.030 8.049 125,944 -0.00(-0.00%)
Nov 06, 2012 8.030 8.230 8.010 8.049 85,082 -0.03(-0.38%)
Nov 05, 2012 8.010 8.210 8.000 8.080 90,056 +0.10(+1.25%)
Nov 02, 2012 8.090 8.200 7.960 7.980 195,555 -0.04(-0.50%)
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.