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 29, 2011	19.23	19.46	19.04	19.31	203,332	+0.06(+0.31%)
Apr 28, 2011	19.08	19.28	18.80	19.25	150,884	+0.03(+0.16%)
Apr 27, 2011	20.30	20.30	18.19	19.22	817,460	-2.13(-9.98%)
Apr 26, 2011	21.03	21.53	20.55	21.35	165,980	+0.44(+2.10%)
Apr 25, 2011	21.18	21.22	20.68	20.91	45,536	-0.13(-0.62%)
Apr 21, 2011	21.07	21.07	20.50	21.04	78,101	+0.17(+0.81%)
Apr 20, 2011	20.32	20.92	20.32	20.87	68,800	+0.79(+3.93%)
Apr 19, 2011	20.33	20.51	19.81	20.08	73,186	-0.11(-0.54%)
Apr 18, 2011	20.19	20.25	19.61	20.19	125,340	-0.38(-1.85%)
Apr 15, 2011	20.21	20.70	19.98	20.57	98,119	+0.32(+1.58%)
Apr 14, 2011	20.00	20.39	19.83	20.25	100,475	-0.03(-0.15%)
Apr 13, 2011	20.43	20.48	19.82	20.28	125,825	+0.01(+0.05%)
Apr 12, 2011	20.72	21.03	20.24	20.27	94,411	-0.66(-3.15%)
Apr 11, 2011	21.40	21.41	20.62	20.93	85,673	-0.51(-2.38%)
Apr 08, 2011	21.91	21.92	21.40	21.44	78,671	-0.30(-1.38%)
Apr 07, 2011	21.76	21.77	21.40	21.74	157,236	-0.02(-0.09%)
Apr 06, 2011	21.35	21.91	21.31	21.76	160,876	+0.48(+2.26%)
Apr 05, 2011	21.33	21.56	21.11	21.28	71,267	-0.06(-0.28%)
Apr 04, 2011	21.73	21.73	21.32	21.34	71,520	-0.24(-1.11%)

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.