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

Mercury Sys Inc (NQ: MRCY )

32.07 +0.42 (+1.33%)
Streaming Delayed Price Updated: 11:18 AM EDT, May 20, 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 31, 2024 30.44 30.70 29.62 29.66 532,153 -0.78(-2.56%)
Jan 30, 2024 30.86 30.89 30.11 30.44 409,238 -0.54(-1.74%)
Jan 29, 2024 30.69 30.99 30.16 30.98 351,506 +0.39(+1.27%)
Jan 26, 2024 30.88 31.29 30.50 30.59 286,639 -0.33(-1.07%)
Jan 25, 2024 31.28 31.45 30.10 30.92 392,399 -0.23(-0.74%)
Jan 24, 2024 31.67 32.06 31.03 31.15 252,286 -0.42(-1.33%)
Jan 23, 2024 32.02 32.53 31.32 31.57 393,871 +0.05(+0.16%)
Jan 22, 2024 30.99 31.68 30.73 31.52 481,606 +0.57(+1.84%)
Jan 19, 2024 30.85 30.95 30.17 30.95 376,631 +0.05(+0.16%)
Jan 18, 2024 30.73 31.42 29.82 30.90 803,705 -0.07(-0.23%)
Jan 17, 2024 31.25 31.91 30.78 30.97 393,318 -0.83(-2.61%)
Jan 16, 2024 32.11 32.19 31.33 31.80 353,990 -0.52(-1.61%)
Jan 12, 2024 32.48 32.82 32.31 32.32 1,276,567 +0.27(+0.84%)
Jan 11, 2024 32.30 32.32 31.33 32.05 528,903 -0.41(-1.26%)
Jan 10, 2024 31.50 32.50 31.31 32.46 504,278 -0.65(-1.96%)
Jan 09, 2024 33.09 33.41 32.83 33.11 332,881 -0.39(-1.16%)
Jan 08, 2024 33.15 33.78 33.02 33.50 386,166 +0.08(+0.24%)
Jan 05, 2024 33.32 33.77 33.03 33.42 323,730 -0.08(-0.24%)
Jan 04, 2024 33.23 33.86 32.94 33.50 440,588 +0.52(+1.58%)
Jan 03, 2024 35.04 35.23 32.89 32.98 748,600 -3.07(-8.52%)
Jan 02, 2024 36.38 37.26 36.04 36.05 260,917 -0.52(-1.42%)
Dec 29, 2023 36.91 37.64 36.41 36.57 299,892 -0.28(-0.76%)
Dec 28, 2023 36.23 36.89 36.20 36.85 208,570 +0.58(+1.60%)
Dec 27, 2023 36.80 36.80 36.05 36.27 352,093 -0.51(-1.39%)
Dec 26, 2023 36.72 37.19 36.53 36.78 230,294 +0.26(+0.71%)
Dec 22, 2023 36.68 37.19 36.28 36.52 175,949 -0.25(-0.68%)
Dec 21, 2023 37.22 37.24 36.36 36.77 473,055 -0.16(-0.43%)
Dec 20, 2023 37.54 38.16 36.91 36.93 324,894 -0.71(-1.89%)
Dec 19, 2023 36.70 37.84 36.70 37.64 393,968 +0.91(+2.48%)
Dec 18, 2023 37.47 37.84 36.17 36.73 330,384 -0.73(-1.95%)
Dec 15, 2023 37.11 37.87 37.01 37.46 1,955,748 +0.68(+1.85%)
Dec 14, 2023 38.55 39.03 36.59 36.78 565,063 -1.59(-4.14%)
Dec 13, 2023 37.88 38.37 37.32 38.37 367,451 +0.48(+1.27%)
Dec 12, 2023 36.75 37.96 36.41 37.89 385,940 +0.89(+2.41%)
Dec 11, 2023 36.05 37.44 35.94 37.00 487,020 +0.72(+1.98%)
Dec 08, 2023 35.99 36.45 35.94 36.28 223,453 +0.18(+0.50%)
Dec 07, 2023 35.66 36.13 35.38 36.10 242,281 +0.63(+1.78%)
Dec 06, 2023 35.75 36.16 35.35 35.47 267,631 -0.15(-0.42%)
Dec 05, 2023 35.73 35.96 35.36 35.62 223,017 -0.29(-0.81%)
Dec 04, 2023 35.02 35.92 34.83 35.91 376,977 +0.72(+2.05%)
Dec 01, 2023 34.93 35.23 34.35 35.19 313,745 +0.90(+2.62%)
Nov 30, 2023 33.55 34.33 33.52 34.29 341,735 +0.76(+2.27%)
Nov 29, 2023 32.87 34.01 32.69 33.53 601,595 +0.27(+0.81%)
Nov 28, 2023 32.80 33.28 32.47 33.26 447,116 +0.46(+1.40%)
Nov 27, 2023 34.23 34.34 32.76 32.80 399,076 -1.53(-4.46%)
Nov 24, 2023 34.42 34.67 34.31 34.33 91,706 +0.06(+0.18%)
Nov 22, 2023 34.36 34.55 33.81 34.27 214,703 -0.11(-0.32%)
Nov 21, 2023 35.01 35.10 34.09 34.38 240,987 +0.20(+0.59%)
Nov 20, 2023 34.04 34.89 33.81 34.18 265,453 +0.08(+0.23%)
Nov 17, 2023 34.46 34.59 33.90 34.10 325,631 -0.15(-0.44%)
Nov 16, 2023 34.33 34.47 33.20 34.25 630,505 -0.53(-1.52%)
Nov 15, 2023 35.23 36.23 34.63 34.78 513,442 +0.08(+0.23%)
Nov 14, 2023 33.92 34.86 33.65 34.70 381,033 +1.26(+3.77%)
Nov 13, 2023 32.66 34.50 32.29 33.44 676,094 +1.08(+3.34%)
Nov 10, 2023 31.91 32.84 31.50 32.36 482,490 +0.67(+2.11%)
Nov 09, 2023 32.36 33.11 31.04 31.69 1,010,063 -0.46(-1.43%)
Nov 08, 2023 35.45 35.55 31.20 32.15 1,651,834 -4.63(-12.59%)
Nov 07, 2023 36.91 37.31 36.66 36.78 368,311 -0.37(-1.00%)
Nov 06, 2023 37.13 37.37 36.76 37.15 213,556 -0.07(-0.19%)
Nov 03, 2023 37.76 38.56 37.16 37.22 372,038 +0.14(+0.38%)
Nov 02, 2023 36.30 37.20 36.15 37.08 289,212 +1.19(+3.32%)
Nov 01, 2023 36.10 36.10 35.20 35.89 405,055 -0.09(-0.25%)
Oct 31, 2023 35.69 36.33 35.69 35.98 245,677 +0.45(+1.27%)
Oct 30, 2023 36.00 36.25 35.08 35.53 194,812 -0.29(-0.81%)
Oct 27, 2023 35.90 36.34 35.46 35.82 405,137 -0.21(-0.58%)
Oct 26, 2023 36.19 36.87 35.83 36.03 268,594 -0.18(-0.50%)
Oct 25, 2023 36.09 37.11 35.93 36.21 395,672 -0.06(-0.17%)
Oct 24, 2023 36.51 37.00 35.96 36.27 220,757 +0.21(+0.58%)
Oct 23, 2023 37.00 37.37 36.06 36.06 233,635 -1.20(-3.22%)
Oct 20, 2023 38.50 38.50 37.26 37.26 371,246 -1.24(-3.22%)
Oct 19, 2023 38.19 39.03 38.05 38.50 451,442 +0.32(+0.84%)
Oct 18, 2023 38.53 38.75 38.01 38.18 295,446 -0.48(-1.24%)
Oct 17, 2023 38.58 39.41 38.31 38.66 304,561 -0.30(-0.77%)
Oct 16, 2023 38.90 39.34 38.42 38.96 296,815 +0.33(+0.85%)
Oct 13, 2023 38.14 39.06 38.14 38.63 284,997 +0.58(+1.52%)
Oct 12, 2023 39.42 39.42 37.91 38.05 291,393 -1.26(-3.21%)
Oct 11, 2023 39.52 39.55 38.75 39.31 348,922 +0.30(+0.77%)
Oct 10, 2023 39.55 39.59 38.83 39.01 785,046 +0.01(+0.03%)
Oct 09, 2023 37.07 39.41 37.07 39.00 628,864 +2.69(+7.41%)
Oct 06, 2023 35.86 36.51 35.55 36.31 321,517 +0.18(+0.50%)
Oct 05, 2023 35.96 36.47 35.84 36.13 470,676 -0.04(-0.11%)
Oct 04, 2023 35.93 36.24 35.44 36.17 610,372 +0.26(+0.72%)
Oct 03, 2023 36.15 36.38 35.74 35.91 444,237 -0.39(-1.07%)
Oct 02, 2023 37.13 37.34 35.99 36.30 368,540 -0.79(-2.13%)
Sep 29, 2023 36.87 37.33 36.74 37.09 314,323 +0.29(+0.79%)
Sep 28, 2023 36.46 37.16 36.46 36.80 472,069 +0.29(+0.79%)
Sep 27, 2023 36.34 36.94 36.00 36.51 287,241 +0.52(+1.44%)
Sep 26, 2023 36.88 37.14 35.99 35.99 602,705 -1.21(-3.25%)
Sep 25, 2023 37.56 37.48 37.19 37.20 479,282 -0.64(-1.69%)
Sep 22, 2023 37.91 38.50 37.82 37.84 423,613 -0.04(-0.11%)
Sep 21, 2023 38.29 38.53 37.50 37.88 448,723 -0.52(-1.35%)
Sep 20, 2023 38.73 39.14 38.33 38.40 439,727 +0.04(+0.10%)
Sep 19, 2023 39.37 39.56 38.27 38.36 528,707 -0.60(-1.54%)
Sep 18, 2023 38.99 39.35 38.14 38.96 774,964 +1.03(+2.72%)
Sep 15, 2023 38.00 38.38 37.50 37.93 2,937,481 -0.06(-0.16%)
Sep 14, 2023 38.10 38.10 37.55 37.99 562,106 +0.17(+0.45%)
Sep 13, 2023 36.58 37.90 36.38 37.82 631,105 +1.39(+3.82%)
Sep 12, 2023 35.57 36.48 35.19 36.43 428,171 +0.95(+2.68%)
Sep 11, 2023 36.48 36.48 35.02 35.48 927,813 -0.83(-2.29%)
Sep 08, 2023 36.87 37.03 36.16 36.31 434,337 -0.68(-1.84%)
Sep 07, 2023 36.78 37.26 36.57 36.99 527,457 +0.05(+0.14%)
Sep 06, 2023 35.98 37.27 35.98 36.94 673,724 +1.04(+2.90%)
Sep 05, 2023 38.61 38.71 35.90 35.90 876,856 -3.05(-7.83%)
Sep 01, 2023 39.58 39.65 38.86 38.95 460,169 -0.30(-0.76%)
Aug 31, 2023 39.62 40.06 39.20 39.25 380,339 -0.36(-0.91%)
Aug 30, 2023 40.01 40.48 39.54 39.61 444,891 -0.60(-1.49%)
Aug 29, 2023 40.28 40.95 39.98 40.21 746,916 -0.17(-0.42%)
Aug 28, 2023 39.51 40.51 39.37 40.38 599,447 +1.06(+2.70%)
Aug 25, 2023 38.90 39.48 38.73 39.32 491,022 +0.65(+1.68%)
Aug 24, 2023 39.64 40.37 38.67 38.67 487,472 -1.03(-2.59%)
Aug 23, 2023 39.66 40.68 39.65 39.70 872,766 +1.74(+4.58%)
Aug 22, 2023 38.17 38.35 37.79 37.96 587,053 -0.05(-0.13%)
Aug 21, 2023 37.53 38.05 37.31 38.01 814,799 +0.48(+1.28%)
Aug 18, 2023 36.64 38.87 36.46 37.53 13,314,396 +0.44(+1.19%)
Aug 17, 2023 37.03 37.34 36.31 37.09 3,244,051 +0.92(+2.54%)
Aug 16, 2023 32.51 36.70 32.26 36.17 2,190,232 +2.33(+6.89%)
Aug 15, 2023 34.91 35.26 33.71 33.84 784,717 -1.20(-3.42%)
Aug 14, 2023 35.11 35.58 34.95 35.04 526,938 -0.26(-0.74%)
Aug 11, 2023 35.54 35.76 34.97 35.30 491,127 -0.43(-1.20%)
Aug 10, 2023 36.10 36.64 35.62 35.73 271,979 -0.48(-1.33%)
Aug 09, 2023 37.29 37.48 36.12 36.21 292,270 -1.13(-3.03%)
Aug 08, 2023 37.62 37.69 36.71 37.34 261,162 -0.84(-2.20%)
Aug 07, 2023 38.30 38.69 37.91 38.18 199,709 +0.04(+0.10%)
Aug 04, 2023 38.18 38.44 37.77 38.14 371,195 +0.18(+0.47%)
Aug 03, 2023 37.48 38.08 37.24 37.96 214,148 +0.54(+1.44%)
Aug 02, 2023 37.52 37.79 37.06 37.42 307,016 -0.52(-1.37%)
Aug 01, 2023 37.73 38.09 37.54 37.94 324,468 -0.04(-0.11%)
Jul 31, 2023 36.86 38.13 36.86 37.98 577,856 +1.19(+3.23%)
Jul 28, 2023 36.60 37.03 36.40 36.79 225,758 +0.29(+0.79%)
Jul 27, 2023 37.26 37.26 36.19 36.50 416,763 -0.77(-2.07%)
Jul 26, 2023 36.49 37.31 36.42 37.27 262,279 +0.66(+1.80%)
Jul 25, 2023 36.25 36.93 35.91 36.61 262,701 +0.29(+0.80%)
Jul 24, 2023 36.29 36.56 36.03 36.32 211,350 +0.02(+0.06%)
Jul 21, 2023 36.40 36.51 35.82 36.30 296,831 +0.07(+0.19%)
Jul 20, 2023 36.29 36.57 36.04 36.23 253,732 +0.09(+0.25%)
Jul 19, 2023 35.25 36.36 35.05 36.14 497,620 +1.05(+2.99%)
Jul 18, 2023 34.90 35.26 34.43 35.09 309,928 +0.19(+0.54%)
Jul 17, 2023 34.56 34.91 34.39 34.90 218,766 +0.52(+1.51%)
Jul 14, 2023 35.33 35.38 34.15 34.38 319,753 -1.05(-2.96%)
Jul 13, 2023 35.56 35.84 35.23 35.43 319,267 -0.08(-0.23%)
Jul 12, 2023 35.06 35.59 34.72 35.51 362,807 +0.84(+2.42%)
Jul 11, 2023 33.97 35.17 33.81 34.67 423,601 +0.82(+2.42%)
Jul 10, 2023 33.73 34.27 33.55 33.85 425,853 +0.00(+0.00%)
Jul 07, 2023 34.58 34.65 33.49 33.85 821,102 +0.45(+1.35%)
Jul 06, 2023 34.54 34.81 33.37 33.40 802,968 -1.51(-4.33%)
Jul 05, 2023 34.67 35.55 34.65 34.91 798,128 -0.06(-0.17%)
Jul 03, 2023 34.40 34.98 34.39 34.97 344,652 +0.38(+1.10%)
Jun 30, 2023 34.29 34.64 34.00 34.59 878,546 +0.46(+1.35%)
Jun 29, 2023 32.83 34.23 32.53 34.13 1,190,263 +1.26(+3.83%)
Jun 28, 2023 33.21 33.21 32.05 32.87 888,362 -0.19(-0.57%)
Jun 27, 2023 31.51 33.07 31.47 33.06 1,503,092 +1.56(+4.95%)
Jun 26, 2023 29.00 33.20 28.90 31.50 6,440,843 -3.37(-9.66%)
Jun 23, 2023 36.15 36.34 34.70 34.87 967,550 -1.54(-4.23%)
Jun 22, 2023 37.20 37.40 36.32 36.41 547,263 -1.69(-4.44%)
Jun 21, 2023 37.62 38.17 37.01 38.10 422,393 +0.31(+0.82%)
Jun 20, 2023 38.69 39.00 37.67 37.79 666,555 -0.87(-2.25%)
Jun 16, 2023 39.76 39.90 37.99 38.66 1,412,058 -1.04(-2.62%)
Jun 15, 2023 40.50 40.66 39.65 39.70 886,414 +0.19(+0.48%)
May 08, 2023 40.18 40.58 39.09 39.51 273,705 -0.63(-1.57%)
May 05, 2023 39.64 40.87 39.42 40.14 666,158 +0.98(+2.50%)
May 04, 2023 37.15 39.55 37.03 39.16 970,748 +1.72(+4.59%)
May 03, 2023 35.88 39.28 34.13 37.44 2,500,057 -7.84(-17.31%)
May 02, 2023 46.48 46.50 44.69 45.28 517,772 -1.33(-2.85%)
May 01, 2023 47.59 48.00 46.46 46.61 211,878 -1.06(-2.22%)
Apr 28, 2023 47.25 47.94 47.11 47.67 174,286 +0.45(+0.95%)
Apr 27, 2023 46.40 47.67 46.28 47.22 179,300 +0.87(+1.88%)
Apr 26, 2023 47.18 47.18 46.16 46.35 289,556 -0.93(-1.97%)
Apr 25, 2023 47.43 48.65 47.26 47.28 231,428 -0.46(-0.96%)
Apr 24, 2023 47.52 47.75 47.05 47.74 161,405 +0.07(+0.15%)
Apr 21, 2023 47.70 47.87 46.96 47.67 168,648 +0.07(+0.15%)
Apr 20, 2023 48.09 48.52 47.43 47.60 215,122 -0.74(-1.53%)
Apr 19, 2023 49.04 49.04 48.05 48.34 400,093 -0.87(-1.77%)
Apr 18, 2023 49.89 50.58 49.10 49.21 369,680 -0.56(-1.13%)
Apr 17, 2023 49.88 50.73 49.70 49.77 187,004 -0.12(-0.24%)
Apr 14, 2023 51.89 51.99 49.86 49.89 190,571 -2.03(-3.91%)
Apr 13, 2023 51.71 52.08 51.29 51.92 143,265 +0.25(+0.48%)
Apr 12, 2023 52.43 52.95 51.66 51.67 172,737 -0.69(-1.32%)
Apr 11, 2023 52.11 52.59 51.87 52.36 402,652 +0.36(+0.69%)
Apr 10, 2023 51.22 52.13 51.18 52.00 267,192 +0.70(+1.36%)
Apr 06, 2023 50.63 51.30 50.13 51.30 193,617 +0.72(+1.42%)
Apr 05, 2023 50.52 50.72 49.68 50.58 135,572 -0.15(-0.30%)
Apr 04, 2023 50.84 51.54 50.40 50.73 247,107 -0.06(-0.12%)
Apr 03, 2023 51.12 51.61 50.55 50.79 222,615 -0.33(-0.65%)
Mar 31, 2023 52.13 52.23 50.87 51.12 195,412 -0.59(-1.14%)
Mar 30, 2023 50.94 52.03 50.39 51.71 204,190 +1.18(+2.34%)
Mar 29, 2023 50.44 50.89 49.01 50.53 269,468 +0.25(+0.50%)
Mar 28, 2023 49.40 50.41 49.00 50.28 288,772 +0.58(+1.17%)
Mar 27, 2023 49.26 49.91 49.14 49.70 353,685 +0.70(+1.43%)
Mar 24, 2023 47.31 49.16 47.01 49.00 295,287 +1.25(+2.62%)
Mar 23, 2023 47.43 48.05 46.94 47.75 251,499 +0.53(+1.12%)
Mar 22, 2023 48.45 48.69 47.15 47.22 170,283 -1.15(-2.38%)
Mar 21, 2023 48.00 48.85 47.40 48.37 246,080 +1.25(+2.65%)
Mar 20, 2023 46.67 47.51 46.41 47.12 229,032 +0.91(+1.97%)
Mar 17, 2023 47.43 47.43 45.92 46.21 572,059 -1.40(-2.94%)
Mar 16, 2023 48.07 48.84 47.21 47.61 258,465 -0.79(-1.63%)
Mar 15, 2023 48.71 49.09 47.68 48.40 250,591 -1.42(-2.85%)
Mar 14, 2023 49.20 49.92 48.10 49.82 256,652 +1.73(+3.60%)
Mar 13, 2023 49.22 49.36 47.90 48.09 321,720 -1.76(-3.53%)
Mar 10, 2023 50.27 50.89 49.02 49.85 290,200 -0.69(-1.37%)
Mar 09, 2023 51.79 51.79 50.27 50.54 334,751 -1.04(-2.02%)
Mar 08, 2023 52.06 52.15 51.16 51.58 271,816 -0.45(-0.86%)
Mar 07, 2023 52.94 53.20 51.98 52.03 242,010 -0.93(-1.76%)
Mar 06, 2023 53.65 53.83 52.91 52.96 232,551 -0.66(-1.23%)
Mar 03, 2023 53.69 53.97 52.80 53.62 250,961 +0.21(+0.39%)
Mar 02, 2023 53.06 53.58 52.73 53.41 340,205 +0.10(+0.19%)
Mar 01, 2023 52.50 53.39 52.40 53.31 350,486 +0.97(+1.85%)
Feb 28, 2023 53.32 53.32 52.25 52.34 591,241 -0.99(-1.86%)
Feb 27, 2023 53.89 54.12 53.33 53.33 296,231 -0.29(-0.54%)
Feb 24, 2023 52.96 53.70 52.71 53.62 235,883 +0.10(+0.19%)
Feb 23, 2023 53.73 53.93 52.58 53.52 260,582 -0.11(-0.21%)
Feb 22, 2023 53.09 53.73 52.47 53.63 321,049 +0.34(+0.64%)
Feb 21, 2023 53.67 53.67 52.62 53.29 336,060 -0.67(-1.24%)
Feb 17, 2023 54.10 54.34 53.41 53.96 258,946 -0.42(-0.77%)
Feb 16, 2023 54.30 55.08 53.72 54.38 246,501 -0.31(-0.57%)
Feb 15, 2023 54.27 55.01 53.69 54.69 321,945 +0.18(+0.33%)
Feb 14, 2023 54.51 55.05 53.44 54.51 183,559 -0.25(-0.46%)
Feb 13, 2023 54.21 54.78 53.26 54.76 330,281 +0.65(+1.20%)
Feb 10, 2023 53.82 54.42 53.54 54.11 305,722 +0.06(+0.11%)
Feb 09, 2023 54.42 55.00 53.43 54.05 271,326 -0.16(-0.30%)
Feb 08, 2023 54.25 54.55 53.80 54.21 287,756 -0.35(-0.64%)
Feb 07, 2023 54.83 54.83 53.26 54.56 409,978 -0.34(-0.62%)
Feb 06, 2023 55.00 55.39 54.16 54.90 375,867 -0.35(-0.63%)
Feb 03, 2023 55.50 56.68 55.17 55.25 415,334 -0.55(-0.99%)
Feb 02, 2023 56.50 56.98 55.38 55.80 662,045 -0.39(-0.69%)
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.