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

Mercury Sys Inc (NQ: MRCY )

30.23 +0.06 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 30, 2008 8.520 8.990 8.420 8.870 101,825 +0.37(+4.35%)
May 29, 2008 7.960 8.830 7.900 8.500 102,557 +0.49(+6.12%)
May 28, 2008 8.080 8.080 7.700 8.010 107,330 -0.03(-0.37%)
May 27, 2008 7.750 8.080 7.680 8.040 116,606 +0.29(+3.74%)
May 26, 2008 7.950 8.100 7.680 7.750 71,789 +0.00(+0.00%)
May 23, 2008 7.950 8.100 7.680 7.750 71,789 -0.27(-3.37%)
May 22, 2008 7.630 8.220 7.510 8.020 108,306 +0.43(+5.67%)
May 21, 2008 8.010 8.050 7.530 7.590 131,915 -0.38(-4.77%)
May 20, 2008 7.900 8.190 7.730 7.970 104,296 +0.02(+0.25%)
May 19, 2008 7.870 8.270 7.720 7.950 167,751 -0.04(-0.50%)
May 16, 2008 8.400 8.470 7.880 7.990 189,366 -0.35(-4.20%)
May 15, 2008 7.820 8.510 7.820 8.340 172,400 +0.51(+6.51%)
May 14, 2008 8.200 8.350 7.830 7.830 154,027 -0.37(-4.51%)
May 13, 2008 8.140 8.390 7.880 8.200 100,387 +0.09(+1.11%)
May 12, 2008 7.890 8.320 7.700 8.110 76,839 +0.26(+3.31%)
May 09, 2008 8.050 8.190 7.530 7.850 169,473 -0.27(-3.33%)
May 08, 2008 8.180 8.240 7.800 8.120 97,307 -0.01(-0.12%)
May 07, 2008 7.860 8.550 7.860 8.130 117,065 +0.25(+3.17%)
May 06, 2008 7.990 8.160 7.650 7.880 195,082 -0.17(-2.11%)
May 05, 2008 8.650 8.820 7.900 8.050 140,672 -0.27(-3.25%)
May 02, 2008 8.760 9.050 8.270 8.320 213,318 -0.29(-3.37%)
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.