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 (%)
Dec 31, 2013 11.03 10.95 10.95 10.95 102,500 -0.05(-0.45%)
Dec 30, 2013 11.06 11.22 10.95 11.00 219,012 -0.10(-0.90%)
Dec 27, 2013 11.10 11.18 11.00 11.10 126,055 +0.02(+0.18%)
Dec 26, 2013 11.05 11.21 11.00 11.08 122,543 +0.04(+0.36%)
Dec 24, 2013 11.00 11.11 10.94 11.04 127,858 +0.04(+0.36%)
Dec 23, 2013 10.89 11.00 10.73 11.00 271,528 +0.19(+1.76%)
Dec 20, 2013 10.69 10.81 10.62 10.81 346,513 +0.17(+1.60%)
Dec 19, 2013 10.70 10.80 10.49 10.64 81,013 -0.12(-1.12%)
Dec 18, 2013 10.68 10.77 9.641 10.76 104,303 +0.06(+0.56%)
Dec 17, 2013 10.70 10.78 10.58 10.70 64,866 +0.03(+0.28%)
Dec 16, 2013 10.56 10.80 10.54 10.67 105,578 +0.11(+1.04%)
Dec 13, 2013 10.29 10.59 9.810 10.56 106,615 +0.32(+3.13%)
Dec 12, 2013 10.34 10.35 10.21 10.24 95,688 -0.10(-0.97%)
Dec 11, 2013 10.36 10.48 10.23 10.34 88,628 -0.04(-0.39%)
Dec 10, 2013 10.70 10.71 10.30 10.38 119,780 -0.32(-2.99%)
Dec 09, 2013 10.68 10.79 10.66 10.70 124,151 +0.04(+0.38%)
Dec 06, 2013 10.82 10.82 10.65 10.66 0 -0.03(-0.28%)
Dec 05, 2013 10.66 10.75 10.56 10.69 0 +0.05(+0.47%)
Dec 04, 2013 10.66 10.71 10.35 10.64 0 -0.08(-0.75%)
Dec 03, 2013 10.63 10.74 10.63 10.72 0 +0.04(+0.37%)
Dec 02, 2013 10.95 10.95 10.49 10.68 111,408 -0.26(-2.38%)
Nov 29, 2013 10.90 10.97 10.79 10.94 0 +0.09(+0.83%)
Nov 27, 2013 10.82 10.90 10.72 10.85 0 +0.03(+0.28%)
Nov 26, 2013 10.83 10.93 10.66 10.82 0 +0.02(+0.14%)
Nov 25, 2013 10.81 10.93 10.67 10.80 70,758 +0.02(+0.14%)
Nov 22, 2013 10.75 10.86 10.62 10.79 0 +0.09(+0.84%)
Nov 21, 2013 10.45 10.83 10.45 10.70 113,558 +0.30(+2.88%)
Nov 20, 2013 10.41 10.58 10.28 10.40 0 +0.00(+0.00%)
Nov 19, 2013 10.66 10.79 10.35 10.40 170,167 -0.23(-2.16%)
Nov 18, 2013 10.09 11.00 10.05 10.63 0 +0.55(+5.46%)
Nov 15, 2013 9.800 10.11 9.800 10.08 0 +0.26(+2.65%)
Nov 14, 2013 9.820 9.860 9.750 9.820 78,509 +0.00(+0.00%)
Nov 13, 2013 9.690 9.820 9.580 9.820 0 +0.08(+0.82%)
Nov 12, 2013 9.590 9.780 9.550 9.740 0 +0.08(+0.83%)
Nov 11, 2013 9.490 9.810 9.382 9.660 0 +0.12(+1.26%)
Nov 08, 2013 9.280 9.810 9.280 9.540 0 +0.26(+2.80%)
Nov 07, 2013 9.350 9.350 9.210 9.280 154,910 -0.05(-0.54%)
Nov 06, 2013 9.250 9.410 9.210 9.330 149,347 +0.08(+0.86%)
Nov 05, 2013 9.340 9.422 9.140 9.250 114,725 -0.11(-1.18%)
Nov 04, 2013 9.310 9.520 9.220 9.360 228,364 +0.20(+2.18%)
Nov 01, 2013 9.210 9.350 9.000 9.160 0 -0.06(-0.65%)
Oct 31, 2013 9.190 9.340 9.050 9.220 0 +0.05(+0.55%)
Oct 30, 2013 9.110 9.990 8.870 9.170 343,555 +0.11(+1.21%)
Oct 29, 2013 8.950 9.110 8.790 9.060 0 +0.15(+1.68%)
Oct 28, 2013 8.890 8.990 8.720 8.910 0 +0.02(+0.22%)
Oct 25, 2013 8.880 8.960 8.800 8.890 0 +0.03(+0.34%)
Oct 24, 2013 8.910 8.950 8.850 8.860 148,407 +0.00(+0.00%)
Oct 23, 2013 8.820 9.110 8.650 8.860 0 -0.03(-0.34%)
Oct 22, 2013 8.840 8.960 8.750 8.890 418,974 +0.06(+0.68%)
Oct 21, 2013 8.650 8.840 8.650 8.830 338,282 +0.18(+2.08%)
Oct 18, 2013 8.620 8.700 8.520 8.650 315,106 +0.10(+1.17%)
Oct 17, 2013 8.420 8.550 8.420 8.550 326,543 +0.08(+0.94%)
Oct 16, 2013 8.490 8.840 8.460 8.470 246,111 +0.00(+0.00%)
Oct 15, 2013 9.000 9.160 8.450 8.470 410,498 -0.55(-6.10%)
Oct 14, 2013 8.910 9.090 8.832 9.020 193,636 +0.04(+0.45%)
Oct 11, 2013 9.520 9.520 8.810 8.980 0 -1.36(-13.15%)
Oct 10, 2013 10.12 10.41 10.03 10.34 59,276 +0.35(+3.50%)
Oct 09, 2013 10.02 10.11 9.885 9.990 163,395 -0.01(-0.10%)
Oct 08, 2013 10.21 10.26 9.860 10.00 281,542 -0.23(-2.25%)
Oct 07, 2013 10.00 10.41 9.833 10.23 0 +0.11(+1.09%)
Oct 04, 2013 9.750 10.15 9.720 10.12 0 +0.34(+3.48%)
Oct 03, 2013 9.940 9.940 9.580 9.780 0 -0.16(-1.61%)
Oct 02, 2013 10.00 10.10 9.870 9.940 95,572 -0.12(-1.19%)
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.