Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	36.87	37.33	36.74	37.09	314,323	+0.29(+0.79%)
Sep 28, 2023	36.46	37.16	36.46	36.80	472,069	+0.29(+0.79%)
Sep 27, 2023	36.34	36.94	36.00	36.51	287,241	+0.52(+1.44%)
Sep 26, 2023	36.88	37.14	35.99	35.99	602,705	-1.21(-3.25%)
Sep 25, 2023	37.56	37.48	37.19	37.20	479,282	-0.64(-1.69%)
Sep 22, 2023	37.91	38.50	37.82	37.84	423,613	-0.04(-0.11%)
Sep 21, 2023	38.29	38.53	37.50	37.88	448,723	-0.52(-1.35%)
Sep 20, 2023	38.73	39.14	38.33	38.40	439,727	+0.04(+0.10%)
Sep 19, 2023	39.37	39.56	38.27	38.36	528,707	-0.60(-1.54%)
Sep 18, 2023	38.99	39.35	38.14	38.96	774,964	+1.03(+2.72%)
Sep 15, 2023	38.00	38.38	37.50	37.93	2,937,481	-0.06(-0.16%)
Sep 14, 2023	38.10	38.10	37.55	37.99	562,106	+0.17(+0.45%)
Sep 13, 2023	36.58	37.90	36.38	37.82	631,105	+1.39(+3.82%)
Sep 12, 2023	35.57	36.48	35.19	36.43	428,171	+0.95(+2.68%)
Sep 11, 2023	36.48	36.48	35.02	35.48	927,813	-0.83(-2.29%)
Sep 08, 2023	36.87	37.03	36.16	36.31	434,337	-0.68(-1.84%)
Sep 07, 2023	36.78	37.26	36.57	36.99	527,457	+0.05(+0.14%)
Sep 06, 2023	35.98	37.27	35.98	36.94	673,724	+1.04(+2.90%)
Sep 05, 2023	38.61	38.71	35.90	35.90	876,856	-3.05(-7.83%)

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.