Indicators

Mercury Sys Inc (NQ: MRCY )

30.95 -0.30 (-0.96%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	18.90	19.12	18.50	18.88	98,145	+0.04(+0.21%)
Jan 28, 2011	19.64	19.70	18.80	18.84	139,776	-0.99(-4.99%)
Jan 27, 2011	20.03	20.16	19.78	19.83	114,526	-0.11(-0.55%)
Jan 26, 2011	19.48	20.75	18.82	19.94	523,225	+2.10(+11.77%)
Jan 25, 2011	17.94	17.96	17.60	17.84	91,451	-0.14(-0.78%)
Jan 24, 2011	18.07	18.42	17.94	17.98	73,205	-0.13(-0.70%)
Jan 21, 2011	18.48	18.73	18.00	18.11	99,342	-0.29(-1.59%)
Jan 20, 2011	18.69	18.79	18.16	18.40	125,572	-0.43(-2.28%)
Jan 19, 2011	19.07	19.12	18.65	18.83	121,489	-0.29(-1.52%)
Jan 18, 2011	19.17	19.35	18.94	19.12	77,235	-0.15(-0.78%)
Jan 14, 2011	19.03	19.27	18.62	19.27	139,100	+0.28(+1.47%)
Jan 13, 2011	19.87	19.88	18.83	18.99	272,478	+0.92(+5.09%)
Jan 12, 2011	18.22	18.31	17.97	18.07	151,276	-0.02(-0.11%)
Jan 11, 2011	18.06	18.25	17.87	18.09	95,672	+0.08(+0.44%)
Jan 10, 2011	17.97	18.08	17.75	18.01	113,833	-0.07(-0.39%)
Jan 07, 2011	18.07	18.34	17.40	18.08	132,756	-0.03(-0.17%)
Jan 06, 2011	18.12	18.52	18.03	18.11	152,616	-0.02(-0.11%)
Jan 05, 2011	18.21	18.57	17.86	18.13	112,485	-0.14(-0.77%)
Jan 04, 2011	18.93	18.93	18.20	18.27	115,287	-0.54(-2.87%)

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.