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

Mercury Sys Inc (NQ: MRCY )

28.83 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Feb 27, 2009 6.210 6.420 5.970 6.200 176,334 -0.15(-2.36%)
Feb 26, 2009 6.450 6.670 6.240 6.350 73,926 -0.04(-0.63%)
Feb 25, 2009 6.500 6.500 6.080 6.390 86,825 -0.14(-2.14%)
Feb 24, 2009 6.470 6.600 6.400 6.530 126,519 +0.16(+2.51%)
Feb 23, 2009 6.410 6.730 6.360 6.370 165,697 -0.12(-1.85%)
Feb 20, 2009 6.270 6.670 6.120 6.490 55,968 +0.10(+1.56%)
Feb 19, 2009 6.450 6.460 6.230 6.390 43,883 +0.02(+0.31%)
Feb 18, 2009 6.620 6.620 6.270 6.370 56,025 -0.25(-3.78%)
Feb 17, 2009 6.450 6.760 6.340 6.620 56,444 -0.15(-2.22%)
Feb 13, 2009 6.900 6.900 6.710 6.770 86,334 -0.14(-2.03%)
Feb 12, 2009 6.560 6.940 6.500 6.910 62,929 +0.12(+1.77%)
Feb 11, 2009 6.840 6.944 6.670 6.790 67,543 +0.00(+0.00%)
Feb 10, 2009 6.810 6.900 6.710 6.790 60,361 -0.10(-1.45%)
Feb 09, 2009 7.090 7.250 6.730 6.890 49,660 -0.24(-3.37%)
Feb 06, 2009 6.920 7.170 6.750 7.130 60,446 +0.21(+3.03%)
Feb 05, 2009 6.780 7.190 6.750 6.920 74,628 +0.07(+1.02%)
Feb 04, 2009 6.880 7.170 6.620 6.850 87,163 -0.05(-0.72%)
Feb 03, 2009 6.500 6.940 6.470 6.900 105,974 +0.39(+5.99%)
Feb 02, 2009 5.950 6.610 5.930 6.510 121,646 +0.54(+9.05%)
Jan 30, 2009 6.050 6.160 5.920 5.970 105,278 -0.02(-0.33%)
Jan 29, 2009 6.020 6.120 5.950 5.990 48,553 -0.14(-2.28%)
Jan 28, 2009 5.830 6.360 5.660 6.130 99,335 +0.62(+11.25%)
Jan 27, 2009 5.540 5.630 4.860 5.510 49,665 -0.02(-0.36%)
Jan 26, 2009 5.380 5.980 5.380 5.530 49,126 +0.14(+2.60%)
Jan 23, 2009 5.250 5.500 5.070 5.390 33,210 -0.05(-0.92%)
Jan 22, 2009 5.370 5.600 5.180 5.440 42,533 -0.06(-1.09%)
Jan 21, 2009 5.320 5.540 5.235 5.500 108,798 +0.25(+4.76%)
Jan 20, 2009 5.410 5.410 5.250 5.250 64,991 -0.24(-4.37%)
Jan 16, 2009 5.680 5.910 5.400 5.490 92,060 -0.17(-3.00%)
Jan 15, 2009 5.240 5.660 5.070 5.660 115,045 +0.42(+8.02%)
Jan 14, 2009 5.400 5.410 5.070 5.240 83,598 -0.23(-4.20%)
Jan 13, 2009 5.520 5.660 5.280 5.470 26,190 -0.06(-1.08%)
Jan 12, 2009 5.530 5.800 5.370 5.530 53,026 -0.01(-0.18%)
Jan 09, 2009 6.090 6.127 5.520 5.540 62,008 -0.57(-9.33%)
Jan 08, 2009 5.900 6.220 5.850 6.110 34,543 +0.21(+3.56%)
Jan 07, 2009 6.200 6.470 5.840 5.900 55,555 -0.40(-6.35%)
Jan 06, 2009 6.340 6.530 5.900 6.300 98,599 +0.02(+0.32%)
Jan 05, 2009 6.680 6.680 5.780 6.280 36,746 -0.37(-5.56%)
Jan 02, 2009 6.320 6.700 6.160 6.650 75,067 +0.34(+5.39%)
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%)
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.