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

Mercury Sys Inc (NQ: MRCY )

28.75 +0.76 (+2.72%)
Streaming Delayed Price Updated: 4:00 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 (%)
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%)
Oct 01, 2008 8.800 9.020 8.600 8.990 143,858 +0.09(+1.01%)
Sep 30, 2008 8.500 9.030 8.360 8.900 120,548 +0.53(+6.33%)
Sep 29, 2008 8.790 9.060 7.730 8.370 99,850 -0.60(-6.69%)
Sep 26, 2008 8.590 9.005 8.370 8.970 81,305 +0.20(+2.28%)
Sep 25, 2008 8.910 9.060 8.760 8.770 69,393 -0.08(-0.90%)
Sep 24, 2008 8.990 9.060 8.830 8.850 115,848 -0.10(-1.12%)
Sep 23, 2008 9.160 9.300 8.800 8.950 151,903 +0.01(+0.11%)
Sep 22, 2008 9.150 9.200 8.520 8.940 115,551 -0.22(-2.40%)
Sep 19, 2008 9.380 9.380 7.600 9.160 445,148 +0.18(+2.00%)
Sep 18, 2008 8.200 9.300 7.500 8.980 199,467 +0.98(+12.25%)
Sep 17, 2008 7.820 8.200 7.770 8.000 73,826 +0.05(+0.63%)
Sep 16, 2008 7.760 8.040 7.460 7.950 140,466 -0.02(-0.25%)
Sep 15, 2008 8.330 8.800 7.900 7.970 80,456 -0.62(-7.22%)
Sep 12, 2008 8.590 8.860 8.360 8.590 87,285 -0.40(-4.45%)
Sep 11, 2008 8.840 9.145 8.840 8.990 103,553 +0.00(+0.00%)
Sep 10, 2008 9.010 9.100 8.855 8.990 74,064 +0.17(+1.93%)
Sep 09, 2008 9.000 9.040 8.760 8.820 99,788 -0.21(-2.33%)
Sep 08, 2008 9.040 9.070 8.640 9.030 64,959 +0.29(+3.32%)
Sep 05, 2008 8.560 8.760 8.140 8.740 96,840 +0.30(+3.55%)
Sep 04, 2008 8.590 9.020 8.440 8.440 103,705 -0.20(-2.31%)
Sep 03, 2008 8.760 8.880 8.520 8.640 79,491 -0.13(-1.48%)
Sep 02, 2008 9.470 9.470 8.650 8.770 74,977 -0.48(-5.19%)
Aug 29, 2008 9.390 9.390 8.920 9.250 81,474 -0.20(-2.12%)
Aug 28, 2008 9.050 9.500 8.860 9.450 95,091 +0.42(+4.65%)
Aug 27, 2008 8.880 9.250 8.790 9.030 106,161 +0.20(+2.27%)
Aug 26, 2008 8.510 8.920 8.160 8.830 133,142 +0.33(+3.88%)
Aug 25, 2008 8.820 8.900 8.500 8.500 117,478 -0.36(-4.06%)
Aug 22, 2008 8.340 8.980 8.130 8.860 118,096 +0.60(+7.26%)
Aug 21, 2008 8.180 8.550 8.100 8.260 82,247 -0.03(-0.36%)
Aug 20, 2008 8.480 8.580 8.170 8.290 89,714 -0.14(-1.66%)
Aug 19, 2008 8.290 8.490 8.160 8.430 73,987 +0.10(+1.20%)
Aug 18, 2008 8.540 8.960 8.020 8.330 85,123 -0.20(-2.34%)
Aug 15, 2008 9.200 9.200 8.340 8.530 88,333 -0.52(-5.75%)
Aug 14, 2008 8.750 9.080 8.460 9.050 43,786 +0.24(+2.72%)
Aug 13, 2008 8.020 8.900 7.890 8.810 115,927 +0.82(+10.26%)
Aug 12, 2008 7.700 8.200 7.440 7.990 91,621 +0.23(+2.96%)
Aug 11, 2008 7.740 7.800 7.700 7.760 99,054 +0.02(+0.26%)
Aug 08, 2008 7.500 7.820 7.480 7.740 127,999 +0.26(+3.48%)
Aug 07, 2008 7.460 7.680 7.390 7.480 134,020 -0.13(-1.71%)
Aug 06, 2008 7.710 7.760 7.490 7.610 79,233 -0.14(-1.81%)
Aug 05, 2008 8.240 8.240 7.530 7.750 106,800 -0.37(-4.56%)
Aug 04, 2008 7.890 8.280 7.120 8.120 237,147 +0.21(+2.65%)
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.