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 (%)
Nov 28, 2003	24.06	24.20	23.82	23.95	89,100	-0.08(-0.33%)
Nov 26, 2003	23.90	24.20	23.87	24.03	174,180	+0.11(+0.46%)
Nov 25, 2003	23.45	23.92	23.21	23.92	106,324	+0.32(+1.36%)
Nov 24, 2003	22.01	23.74	22.00	23.60	178,920	+1.66(+7.57%)
Nov 21, 2003	22.20	22.30	21.93	21.94	241,787	-0.26(-1.18%)
Nov 20, 2003	22.39	22.63	22.00	22.20	221,474	-0.32(-1.42%)
Nov 19, 2003	22.60	22.80	22.44	22.52	125,564	+0.01(+0.04%)
Nov 18, 2003	22.76	23.05	22.35	22.51	196,201	-0.26(-1.14%)
Nov 17, 2003	22.64	23.27	22.20	22.77	299,574	+0.03(+0.13%)
Nov 14, 2003	23.00	23.22	22.53	22.74	121,227	-0.38(-1.64%)
Nov 13, 2003	23.04	23.30	22.64	23.12	235,262	-0.13(-0.56%)
Nov 12, 2003	22.44	23.25	22.18	23.25	171,951	+0.89(+3.98%)
Nov 11, 2003	22.20	22.84	22.00	22.36	77,298	+0.26(+1.18%)
Nov 10, 2003	22.83	23.12	21.92	22.10	100,740	-0.76(-3.32%)
Nov 07, 2003	22.59	23.10	22.37	22.86	112,486	+0.28(+1.24%)
Nov 06, 2003	22.36	22.59	22.05	22.58	197,689	+0.39(+1.76%)
Nov 05, 2003	21.90	22.36	21.79	22.19	107,588	+0.04(+0.18%)
Nov 04, 2003	21.75	22.27	21.66	22.15	187,422	+0.41(+1.89%)

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.