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 (%)
Feb 28, 2011	19.56	19.59	18.88	18.98	806,522	-0.48(-2.47%)
Feb 25, 2011	19.13	19.74	19.07	19.46	175,139	+0.52(+2.75%)
Feb 24, 2011	18.50	19.41	18.44	18.94	222,147	+0.50(+2.71%)
Feb 23, 2011	18.50	18.71	18.25	18.44	210,932	-0.07(-0.38%)
Feb 22, 2011	19.43	19.43	18.43	18.51	219,386	-0.38(-2.01%)
Feb 18, 2011	18.77	19.00	18.16	18.89	166,301	+0.29(+1.56%)
Feb 17, 2011	18.83	18.91	18.50	18.60	118,688	-0.19(-1.01%)
Feb 16, 2011	18.80	18.97	18.57	18.79	138,833	+0.04(+0.21%)
Feb 15, 2011	19.28	19.28	18.75	18.75	213,448	-0.68(-3.50%)
Feb 14, 2011	19.18	19.71	19.05	19.43	194,246	+0.28(+1.48%)
Feb 11, 2011	18.73	19.28	18.48	19.15	2,450,311	+0.78(+4.23%)
Feb 10, 2011	18.20	18.53	18.11	18.37	179,288	-0.02(-0.11%)
Feb 09, 2011	18.41	18.42	18.10	18.39	98,935	-0.18(-0.97%)
Feb 08, 2011	18.40	18.59	18.02	18.57	67,934	+0.05(+0.27%)
Feb 07, 2011	18.68	18.89	18.13	18.52	104,872	-0.25(-1.33%)
Feb 04, 2011	18.89	18.95	18.39	18.77	86,435	-0.07(-0.37%)
Feb 03, 2011	18.53	18.97	18.49	18.84	40,746	-0.13(-0.69%)
Feb 02, 2011	18.76	19.18	18.59	18.97	58,721	+0.09(+0.48%)

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.