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 (%)
May 31, 2013 9.080 9.200 8.660 8.740 176,148 -0.48(-5.21%)
May 30, 2013 9.170 9.220 9.070 9.220 80,621 +0.05(+0.55%)
May 29, 2013 9.360 9.360 9.140 9.170 62,329 -0.28(-2.96%)
May 28, 2013 9.400 9.460 9.300 9.450 104,704 +0.09(+0.96%)
May 24, 2013 9.270 9.380 9.145 9.360 0 +0.07(+0.75%)
May 23, 2013 8.970 9.290 8.920 9.290 0 +0.27(+2.99%)
May 22, 2013 9.320 9.360 8.970 9.020 0 -0.33(-3.53%)
May 21, 2013 9.260 9.365 9.250 9.350 0 +0.06(+0.65%)
May 20, 2013 9.200 9.330 9.165 9.290 0 +0.05(+0.54%)
May 17, 2013 9.010 9.250 9.010 9.240 0 +0.22(+2.44%)
May 16, 2013 9.110 9.140 8.900 9.020 100,731 -0.08(-0.88%)
May 15, 2013 9.020 9.130 9.020 9.100 0 +0.08(+0.89%)
May 13, 2013 9.070 9.070 8.980 9.020 0 -0.04(-0.44%)
May 10, 2013 9.060 9.100 9.000 9.060 0 +0.03(+0.33%)
May 09, 2013 9.080 9.099 8.960 9.030 0 -0.04(-0.44%)
May 08, 2013 9.180 9.230 9.040 9.070 0 -0.10(-1.09%)
May 07, 2013 9.190 9.190 9.100 9.170 0 +0.02(+0.22%)
May 06, 2013 9.210 9.230 9.030 9.150 0 -0.08(-0.87%)
May 03, 2013 8.600 9.300 8.530 9.230 0 +0.70(+8.21%)
May 02, 2013 8.240 8.600 8.190 8.530 0 +0.34(+4.15%)
May 01, 2013 9.150 9.200 8.164 8.190 692,544 +0.46(+5.95%)
Apr 30, 2013 7.710 7.850 7.680 7.730 0 -0.01(-0.13%)
Apr 29, 2013 7.700 7.800 7.660 7.740 108,941 +0.06(+0.78%)
Apr 26, 2013 7.720 7.720 7.670 7.680 101,442 -0.04(-0.52%)
Apr 25, 2013 7.660 7.760 7.650 7.720 0 +0.05(+0.65%)
Apr 24, 2013 7.670 7.700 7.560 7.670 157,764 -0.01(-0.13%)
Apr 23, 2013 7.560 7.700 7.500 7.680 83,894 +0.17(+2.26%)
Apr 22, 2013 7.560 7.560 7.410 7.510 104,533 -0.02(-0.27%)
Apr 19, 2013 7.530 7.560 7.360 7.530 177,107 -0.01(-0.13%)
Apr 18, 2013 7.520 7.575 7.420 7.540 162,481 +0.05(+0.67%)
Apr 17, 2013 7.570 7.600 7.430 7.490 161,924 -0.11(-1.45%)
Apr 16, 2013 7.530 7.680 7.440 7.600 150,642 +0.10(+1.33%)
Apr 15, 2013 7.670 7.700 7.440 7.500 281,727 -0.18(-2.34%)
Apr 12, 2013 7.620 7.720 7.610 7.680 76,302 +0.02(+0.26%)
Apr 11, 2013 7.600 7.750 7.535 7.660 101,216 +0.04(+0.52%)
Apr 10, 2013 7.500 7.690 7.500 7.620 230,973 +0.12(+1.60%)
Apr 09, 2013 7.440 7.550 7.440 7.500 106,231 +0.08(+1.08%)
Apr 08, 2013 7.460 7.460 7.350 7.420 231,178 +0.00(+0.00%)
Apr 05, 2013 7.360 7.480 7.130 7.420 186,338 -0.05(-0.67%)
Apr 04, 2013 7.410 7.490 7.260 7.470 254,050 +0.05(+0.67%)
Apr 03, 2013 7.330 7.430 7.300 7.420 121,532 +0.08(+1.09%)
Apr 02, 2013 7.410 7.410 7.300 7.340 126,034 -0.01(-0.14%)
Apr 01, 2013 7.340 7.370 7.250 7.350 148,549 -0.02(-0.27%)
Mar 28, 2013 7.580 7.580 7.290 7.370 80,789 -0.19(-2.51%)
Mar 27, 2013 7.290 7.610 7.218 7.560 199,145 +0.20(+2.72%)
Mar 26, 2013 7.400 7.400 7.210 7.360 280,331 -0.03(-0.41%)
Mar 25, 2013 7.420 7.460 7.240 7.390 213,948 -0.03(-0.40%)
Mar 22, 2013 7.430 7.440 7.335 7.420 116,466 +0.03(+0.41%)
Mar 21, 2013 7.370 7.530 7.270 7.390 115,168 -0.04(-0.54%)
Mar 20, 2013 7.470 7.520 7.360 7.430 147,054 +0.01(+0.13%)
Mar 19, 2013 7.390 7.480 7.320 7.420 133,744 +0.06(+0.82%)
Mar 18, 2013 7.460 7.480 7.300 7.360 127,213 -0.18(-2.39%)
Mar 15, 2013 7.600 7.690 7.360 7.540 407,827 -0.06(-0.79%)
Mar 14, 2013 7.600 7.680 7.510 7.600 158,578 +0.00(+0.00%)
Mar 13, 2013 7.420 7.670 7.350 7.600 82,188 +0.20(+2.70%)
Mar 12, 2013 7.390 7.430 7.310 7.400 88,650 +0.00(+0.00%)
Mar 11, 2013 7.370 7.420 7.250 7.400 104,651 +0.00(+0.00%)
Mar 08, 2013 7.330 7.450 7.225 7.400 70,957 +0.10(+1.37%)
Mar 07, 2013 7.080 7.300 7.030 7.300 147,959 +0.20(+2.82%)
Mar 06, 2013 7.240 7.240 7.030 7.100 207,342 -0.14(-1.93%)
Mar 05, 2013 7.020 7.280 6.980 7.240 194,301 +0.24(+3.43%)
Mar 04, 2013 6.930 7.015 6.840 7.000 213,948 +0.04(+0.57%)
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.