Indicators

Mercury Sys Inc (NQ: MRCY )

31.65 +0.42 (+1.34%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	21.42	21.58	20.97	20.99	265,800	-0.54(-2.51%)
Apr 29, 2003	21.04	21.76	20.97	21.53	228,300	+0.23(+1.08%)
Apr 28, 2003	21.27	21.65	21.15	21.30	221,600	-0.04(-0.19%)
Apr 25, 2003	21.86	21.90	21.21	21.34	326,400	-0.51(-2.33%)
Apr 24, 2003	21.20	21.85	20.85	21.85	382,300	+0.89(+4.25%)
Apr 23, 2003	20.90	21.20	20.83	20.96	253,900	+0.11(+0.53%)
Apr 22, 2003	20.25	20.91	20.20	20.85	323,000	+0.46(+2.26%)
Apr 21, 2003	20.46	20.48	20.00	20.39	597,100	+0.61(+3.08%)
Apr 17, 2003	24.25	24.25	18.75	19.78	4,537,200	-6.82(-25.64%)
Apr 15, 2003	26.35	26.94	26.24	26.60	130,200	+0.09(+0.34%)
Apr 14, 2003	25.49	26.65	25.28	26.51	176,800	+1.20(+4.74%)
Apr 11, 2003	26.43	26.70	25.28	25.31	155,500	-0.68(-2.62%)
Apr 10, 2003	25.90	26.15	25.77	25.99	150,700	+0.14(+0.54%)
Apr 09, 2003	25.62	26.75	25.41	25.85	168,000	+0.11(+0.43%)
Apr 08, 2003	26.24	26.35	25.52	25.74	311,800	-0.54(-2.05%)
Apr 07, 2003	26.68	27.50	26.23	26.28	334,100	-0.20(-0.76%)
Apr 04, 2003	27.35	27.35	25.81	26.48	286,400	-0.68(-2.50%)
Apr 03, 2003	27.54	27.60	27.00	27.16	134,800	-0.18(-0.66%)
Apr 02, 2003	26.70	27.88	26.70	27.34	170,400	+0.54(+2.01%)

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.