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 (%)
Aug 31, 2012 9.780 9.840 9.570 9.760 66,975 +0.09(+0.93%)
Aug 30, 2012 9.790 9.790 9.615 9.670 42,921 -0.16(-1.63%)
Aug 29, 2012 9.720 9.920 9.620 9.830 70,499 +0.27(+2.82%)
Aug 27, 2012 9.480 9.570 9.350 9.560 76,119 +0.13(+1.38%)
Aug 24, 2012 9.460 9.530 9.320 9.430 87,908 -0.06(-0.63%)
Aug 23, 2012 9.580 9.580 9.410 9.490 103,278 -0.09(-0.94%)
Aug 22, 2012 9.700 9.750 9.470 9.580 157,677 -0.10(-1.03%)
Aug 21, 2012 9.820 9.890 9.630 9.680 112,423 -0.07(-0.72%)
Aug 20, 2012 9.850 9.910 9.690 9.750 178,368 -0.12(-1.22%)
Aug 17, 2012 9.700 9.910 9.510 9.870 322,948 +0.15(+1.54%)
Aug 16, 2012 9.520 9.750 9.500 9.720 112,166 +0.23(+2.42%)
Aug 15, 2012 9.020 9.660 9.020 9.490 157,444 +0.43(+4.75%)
Aug 14, 2012 9.000 9.120 8.980 9.060 209,967 +0.11(+1.23%)
Aug 13, 2012 8.800 9.050 8.800 8.950 154,146 +0.14(+1.59%)
Aug 10, 2012 8.730 8.810 8.510 8.810 292,586 +0.04(+0.46%)
Aug 09, 2012 8.860 8.930 8.620 8.770 187,919 -0.13(-1.46%)
Aug 08, 2012 9.030 9.060 8.890 8.900 111,066 -0.16(-1.77%)
Aug 07, 2012 9.180 9.280 9.030 9.060 104,558 -0.02(-0.22%)
Aug 06, 2012 8.920 9.210 8.860 9.080 137,649 +0.19(+2.14%)
Aug 03, 2012 9.280 9.290 8.850 8.890 324,115 -0.28(-3.05%)
Aug 02, 2012 9.710 9.980 9.060 9.170 248,145 -0.67(-6.81%)
Aug 01, 2012 10.99 11.03 9.800 9.840 563,929 -1.83(-15.68%)
Jul 31, 2012 11.63 11.97 11.61 11.67 76,285 -0.01(-0.09%)
Jul 30, 2012 11.93 12.09 11.65 11.68 38,333 -0.28(-2.34%)
Jul 27, 2012 11.46 11.97 11.40 11.96 60,992 +0.51(+4.45%)
Jul 26, 2012 11.36 11.55 11.27 11.45 50,171 +0.32(+2.88%)
Jul 25, 2012 11.05 11.29 10.96 11.13 74,708 +0.22(+2.02%)
Jul 24, 2012 11.40 11.43 10.82 10.91 146,575 -0.46(-4.05%)
Jul 23, 2012 11.64 11.64 11.28 11.37 100,941 -0.44(-3.73%)
Jul 20, 2012 11.88 11.95 11.77 11.81 79,532 -0.22(-1.83%)
Jul 19, 2012 12.61 12.63 11.97 12.03 84,386 -0.51(-4.07%)
Jul 18, 2012 12.55 12.78 12.41 12.54 115,716 +0.00(+0.00%)
Jul 17, 2012 12.54 12.68 12.45 12.54 53,504 +0.00(+0.00%)
Jul 16, 2012 12.54 12.69 12.41 12.54 48,328 -0.07(-0.56%)
Jul 13, 2012 12.59 12.68 12.45 12.61 81,311 +0.06(+0.48%)
Jul 12, 2012 12.50 12.60 12.29 12.55 79,919 +0.00(+0.00%)
Jul 11, 2012 12.61 12.82 12.54 12.55 83,465 -0.09(-0.71%)
Jul 10, 2012 12.84 12.88 12.60 12.64 58,243 -0.08(-0.63%)
Jul 09, 2012 12.63 12.85 12.57 12.72 97,683 +0.02(+0.16%)
Jul 06, 2012 12.75 12.82 12.62 12.70 44,589 -0.22(-1.70%)
Jul 05, 2012 12.84 13.02 12.83 12.92 57,279 +0.03(+0.23%)
Jul 03, 2012 12.86 12.98 12.84 12.89 98,216 -0.03(-0.23%)
Jul 02, 2012 13.01 13.01 12.65 12.92 102,926 -0.01(-0.08%)
Jun 29, 2012 12.86 13.03 12.70 12.93 193,491 +0.37(+2.95%)
Jun 28, 2012 12.53 12.70 12.26 12.56 54,389 -0.12(-0.95%)
Jun 27, 2012 12.64 12.85 12.61 12.68 68,360 +0.10(+0.79%)
Jun 26, 2012 12.63 12.71 12.50 12.58 164,497 -0.01(-0.08%)
Jun 25, 2012 12.88 12.88 12.55 12.59 51,795 -0.50(-3.82%)
Jun 22, 2012 12.75 13.15 12.73 13.09 211,013 +0.46(+3.64%)
Jun 21, 2012 13.19 13.37 12.57 12.63 76,319 -0.62(-4.68%)
Jun 20, 2012 13.10 13.38 13.10 13.25 56,116 +0.07(+0.53%)
Jun 19, 2012 12.89 13.30 12.79 13.18 71,752 +0.38(+2.97%)
Jun 18, 2012 12.56 12.92 12.34 12.80 111,427 +0.08(+0.63%)
Jun 15, 2012 12.04 12.76 11.97 12.72 171,726 +0.67(+5.56%)
Jun 14, 2012 11.74 12.11 11.57 12.05 95,640 +0.23(+1.95%)
Jun 13, 2012 11.98 11.99 11.69 11.82 143,248 -0.21(-1.75%)
Jun 12, 2012 11.84 12.04 11.67 12.03 63,430 +0.29(+2.47%)
Jun 11, 2012 11.88 11.97 11.74 11.74 157,125 +0.06(+0.51%)
Jun 08, 2012 11.67 11.85 11.55 11.68 100,825 -0.05(-0.43%)
Jun 07, 2012 12.06 12.06 11.68 11.73 86,455 -0.09(-0.76%)
Jun 06, 2012 11.83 11.95 11.73 11.82 143,901 +0.12(+1.03%)
Jun 05, 2012 11.65 11.77 11.60 11.70 65,552 -0.01(-0.09%)
Jun 04, 2012 11.66 11.93 11.59 11.71 60,646 +0.08(+0.69%)
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.