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, 2008 8.580 8.740 7.950 8.020 146,511 -0.58(-6.74%)
Apr 29, 2008 8.780 8.810 8.130 8.600 239,515 -0.22(-2.49%)
Apr 28, 2008 7.220 9.160 7.000 8.820 422,820 +1.58(+21.82%)
Apr 25, 2008 7.650 7.730 7.100 7.240 169,460 -0.39(-5.11%)
Apr 24, 2008 6.690 7.880 6.690 7.630 316,561 +1.16(+17.93%)
Apr 23, 2008 6.100 6.500 6.050 6.470 150,844 +0.50(+8.38%)
Apr 22, 2008 6.220 6.220 5.890 5.970 95,042 -0.32(-5.09%)
Apr 21, 2008 6.280 6.340 6.040 6.290 52,574 -0.05(-0.79%)
Apr 18, 2008 6.510 6.560 6.210 6.340 94,352 -0.02(-0.31%)
Apr 17, 2008 6.080 6.620 6.080 6.360 126,681 +0.27(+4.43%)
Apr 16, 2008 5.890 6.230 5.860 6.090 130,589 +0.27(+4.64%)
Apr 15, 2008 5.870 5.910 5.730 5.820 74,045 -0.02(-0.34%)
Apr 14, 2008 5.770 5.980 5.550 5.840 75,003 +0.06(+1.04%)
Apr 11, 2008 5.790 6.270 5.770 5.780 109,492 -0.42(-6.77%)
Apr 10, 2008 6.260 6.310 6.170 6.200 130,794 -0.05(-0.80%)
Apr 09, 2008 6.350 6.440 6.010 6.250 248,948 -0.08(-1.26%)
Apr 08, 2008 6.330 6.410 6.200 6.330 129,954 -0.04(-0.63%)
Apr 07, 2008 6.350 6.550 6.000 6.370 195,854 +0.05(+0.79%)
Apr 04, 2008 6.280 6.543 6.080 6.320 125,099 +0.05(+0.80%)
Apr 03, 2008 5.970 7.330 5.750 6.270 1,371,073 +0.23(+3.81%)
Apr 02, 2008 5.950 6.100 5.810 6.040 361,326 +0.16(+2.72%)
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.