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 28, 2006	17.29	19.08	17.03	19.06	530,500	+0.97(+5.36%)
Apr 27, 2006	18.08	18.50	17.96	18.09	113,295	+0.05(+0.28%)
Apr 26, 2006	17.97	18.16	17.90	18.04	131,789	+0.04(+0.22%)
Apr 25, 2006	17.94	18.08	17.75	18.00	142,522	+0.17(+0.95%)
Apr 24, 2006	17.95	17.95	17.69	17.83	73,462	-0.06(-0.34%)
Apr 21, 2006	18.20	18.20	17.81	17.89	125,500	-0.23(-1.27%)
Apr 20, 2006	18.03	18.20	17.88	18.12	81,343	+0.04(+0.22%)
Apr 19, 2006	18.10	18.25	17.80	18.08	124,920	+0.00(+0.00%)
Apr 18, 2006	17.71	18.09	17.70	18.08	99,411	+0.46(+2.61%)
Apr 17, 2006	17.56	17.72	17.46	17.62	217,381	-0.04(-0.23%)
Apr 13, 2006	17.81	17.82	17.45	17.66	303,220	-0.15(-0.84%)
Apr 12, 2006	17.53	17.89	17.50	17.81	526,323	+0.28(+1.60%)
Apr 11, 2006	18.01	18.09	17.41	17.53	229,057	-0.48(-2.67%)
Apr 10, 2006	18.18	18.28	17.72	18.01	336,237	-0.06(-0.33%)
Apr 07, 2006	16.93	18.34	16.79	18.07	651,777	+1.32(+7.88%)
Apr 06, 2006	16.22	16.81	16.21	16.75	511,844	+0.58(+3.59%)
Apr 05, 2006	15.57	16.70	15.36	16.17	1,685,107	-0.27(-1.64%)
Apr 04, 2006	16.22	16.45	16.15	16.44	129,434	+0.17(+1.04%)

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.