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, 2020	76.93	78.36	72.20	73.46	815,700	-5.98(-7.53%)
Feb 27, 2020	79.92	81.67	78.50	79.44	522,521	-2.20(-2.69%)
Feb 26, 2020	81.41	82.70	80.67	81.64	349,927	+0.83(+1.03%)
Feb 25, 2020	83.61	83.67	80.03	80.81	661,320	-2.48(-2.98%)
Feb 24, 2020	82.26	83.74	82.00	83.29	346,535	-1.80(-2.12%)
Feb 21, 2020	85.53	85.62	84.27	85.09	255,800	-0.60(-0.70%)
Feb 20, 2020	86.18	86.44	84.16	85.69	338,465	-0.78(-0.90%)
Feb 19, 2020	85.98	87.57	85.26	86.47	403,995	+0.89(+1.04%)
Feb 18, 2020	85.62	86.09	84.51	85.58	208,922	-0.47(-0.55%)
Feb 14, 2020	85.76	86.60	85.57	86.05	466,700	+0.36(+0.42%)
Feb 13, 2020	83.44	85.87	83.39	85.69	271,147	+2.06(+2.46%)
Feb 12, 2020	83.83	84.07	82.70	83.63	218,698	+0.35(+0.42%)
Feb 11, 2020	83.49	83.83	82.65	83.28	215,438	+0.35(+0.42%)
Feb 10, 2020	82.12	83.14	81.68	82.93	301,745	+0.95(+1.16%)
Feb 07, 2020	81.92	82.79	81.50	81.98	253,700	-0.22(-0.27%)
Feb 06, 2020	81.23	82.30	80.16	82.20	281,745	+1.27(+1.57%)
Feb 05, 2020	81.30	81.35	79.87	80.93	387,232	+0.61(+0.76%)
Feb 04, 2020	79.00	80.35	78.80	80.32	309,536	+2.06(+2.64%)

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.