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

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
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 (%)
Apr 30, 2009 8.130 8.490 7.980 8.120 159,767 +0.06(+0.74%)
Apr 29, 2009 7.290 8.720 7.275 8.060 162,055 +1.37(+20.48%)
Apr 28, 2009 6.050 6.880 6.050 6.690 94,929 +0.28(+4.37%)
Apr 27, 2009 6.690 6.730 6.290 6.410 75,638 -0.45(-6.56%)
Apr 24, 2009 6.420 6.980 6.310 6.860 153,719 +0.45(+7.02%)
Apr 23, 2009 6.790 6.790 6.230 6.410 148,870 -0.38(-5.60%)
Apr 22, 2009 7.120 7.619 6.720 6.790 72,883 -0.50(-6.86%)
Apr 21, 2009 6.470 7.330 6.460 7.290 106,190 +0.77(+11.81%)
Apr 20, 2009 7.170 7.170 6.170 6.520 70,181 -0.82(-11.17%)
Apr 17, 2009 7.410 7.620 7.270 7.340 74,333 -0.04(-0.54%)
Apr 16, 2009 7.050 7.400 6.600 7.380 74,849 +0.39(+5.58%)
Apr 15, 2009 6.800 7.260 6.770 6.990 63,933 +0.11(+1.60%)
Apr 14, 2009 6.730 6.990 6.700 6.880 65,178 -0.01(-0.15%)
Apr 13, 2009 7.080 7.350 6.670 6.890 48,488 -0.32(-4.44%)
Apr 09, 2009 6.730 7.270 6.730 7.210 131,123 +0.66(+10.08%)
Apr 08, 2009 6.100 6.560 6.100 6.550 58,979 +0.49(+8.09%)
Apr 07, 2009 6.640 6.710 5.930 6.060 91,396 -0.72(-10.62%)
Apr 06, 2009 6.570 6.840 6.300 6.780 65,622 +0.08(+1.19%)
Apr 03, 2009 6.400 6.700 6.210 6.700 70,291 +0.26(+4.04%)
Apr 02, 2009 5.970 6.570 5.920 6.440 146,693 +0.66(+11.42%)
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.