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 (%)
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%)
Nov 01, 2012 8.220 8.300 8.000 8.020 328,754 -0.18(-2.14%)
Oct 31, 2012 8.620 8.675 8.190 8.195 196,955 -0.46(-5.26%)
Oct 26, 2012 8.620 8.650 8.650 8.650 201,400 +0.01(+0.12%)
Oct 25, 2012 8.800 8.800 8.520 8.640 241,999 -0.12(-1.37%)
Oct 24, 2012 9.180 9.350 8.370 8.760 614,403 -0.62(-6.61%)
Oct 23, 2012 8.950 9.420 8.950 9.380 181,679 +0.32(+3.53%)
Oct 19, 2012 9.280 9.450 9.060 9.060 145,990 -0.28(-3.00%)
Oct 18, 2012 9.050 9.510 8.980 9.340 182,698 +0.29(+3.20%)
Oct 17, 2012 8.810 9.050 8.780 9.050 349,624 +0.27(+3.08%)
Oct 16, 2012 8.650 8.890 8.590 8.780 250,588 +0.16(+1.86%)
Oct 15, 2012 8.530 8.650 8.460 8.620 187,868 +0.10(+1.17%)
Oct 12, 2012 8.560 8.600 8.400 8.520 95,111 -0.02(-0.23%)
Oct 11, 2012 8.610 8.710 8.470 8.540 104,002 +0.01(+0.12%)
Oct 10, 2012 8.450 8.580 8.440 8.530 81,266 +0.07(+0.83%)
Oct 09, 2012 8.680 8.790 8.440 8.460 206,657 -0.26(-2.98%)
Oct 08, 2012 8.220 8.970 8.030 8.720 262,558 +0.42(+5.06%)
Oct 05, 2012 7.800 8.400 7.500 8.300 1,538,477 -1.34(-13.90%)
Oct 04, 2012 9.360 9.690 9.310 9.640 130,943 +0.30(+3.21%)
Oct 03, 2012 9.600 9.600 9.090 9.340 334,928 -0.26(-2.71%)
Oct 02, 2012 10.00 10.07 9.510 9.600 168,186 -0.39(-3.90%)
Oct 01, 2012 10.49 10.49 9.870 9.990 384,060 -0.63(-5.93%)
Sep 28, 2012 10.57 10.74 10.45 10.62 54,885 +0.02(+0.19%)
Sep 27, 2012 10.63 10.81 10.56 10.60 135,627 +0.01(+0.09%)
Sep 26, 2012 10.64 10.67 10.48 10.59 54,595 +0.01(+0.09%)
Sep 25, 2012 10.94 10.94 10.56 10.58 173,977 -0.25(-2.31%)
Sep 24, 2012 10.74 10.94 9.690 10.83 96,642 +0.03(+0.28%)
Sep 21, 2012 10.74 10.84 10.61 10.80 251,133 +0.21(+1.98%)
Sep 20, 2012 10.40 10.72 10.01 10.59 79,418 +0.09(+0.86%)
Sep 19, 2012 10.65 10.65 9.680 10.50 115,913 -0.14(-1.32%)
Sep 18, 2012 10.15 10.64 10.15 10.64 71,870 +0.40(+3.91%)
Sep 17, 2012 10.38 10.48 10.10 10.24 71,725 -0.20(-1.92%)
Sep 14, 2012 10.20 10.50 10.20 10.44 104,468 +0.23(+2.25%)
Sep 13, 2012 10.12 10.45 9.940 10.21 188,222 +0.08(+0.79%)
Sep 12, 2012 10.05 10.13 9.880 10.13 59,718 +0.07(+0.70%)
Sep 11, 2012 10.11 10.19 9.870 10.06 99,350 -0.01(-0.10%)
Sep 10, 2012 9.820 10.20 9.800 10.07 129,508 +0.21(+2.18%)
Sep 07, 2012 9.900 9.940 9.702 9.855 84,852 +0.04(+0.36%)
Sep 06, 2012 9.670 9.910 9.640 9.820 124,419 +0.23(+2.40%)
Sep 05, 2012 9.750 9.750 9.580 9.590 110,219 -0.10(-1.03%)
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.