Indicators

Mercury Sys Inc (NQ: MRCY )

31.18 -0.30 (-0.95%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	13.69	13.74	13.55	13.57	394,335	-0.13(-0.95%)
Apr 27, 2007	14.13	14.39	13.61	13.70	263,625	-0.86(-5.91%)
Apr 26, 2007	14.46	14.59	14.30	14.56	96,062	+0.00(+0.00%)
Apr 25, 2007	14.55	14.59	14.44	14.56	116,763	+0.04(+0.28%)
Apr 24, 2007	14.36	14.63	14.28	14.52	204,246	+0.16(+1.11%)
Apr 23, 2007	14.44	14.46	14.25	14.36	67,367	-0.08(-0.55%)
Apr 20, 2007	14.41	14.58	14.27	14.44	116,771	+0.24(+1.69%)
Apr 19, 2007	14.13	14.34	14.02	14.20	73,604	-0.04(-0.28%)
Apr 18, 2007	14.17	14.28	14.09	14.24	70,982	+0.01(+0.07%)
Apr 17, 2007	14.63	14.63	14.10	14.23	85,020	-0.37(-2.53%)
Apr 16, 2007	14.00	14.66	13.99	14.60	229,247	+0.60(+4.29%)
Apr 13, 2007	13.88	14.06	13.80	14.00	108,225	+0.10(+0.72%)
Apr 12, 2007	13.86	13.91	13.74	13.90	65,284	-0.02(-0.14%)
Apr 11, 2007	13.94	13.97	13.76	13.92	82,689	-0.05(-0.36%)
Apr 10, 2007	14.01	14.01	13.87	13.97	68,622	-0.07(-0.50%)
Apr 09, 2007	14.19	14.19	14.03	14.04	249,052	-0.15(-1.06%)
Apr 05, 2007	13.97	14.27	13.97	14.19	57,844	+0.19(+1.36%)
Apr 04, 2007	14.09	14.15	13.91	14.00	94,316	-0.12(-0.85%)
Apr 03, 2007	13.90	14.25	13.75	14.12	145,600	+0.25(+1.80%)

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.