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 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%)
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%)
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.