Indicators

Mercury Sys Inc (NQ: MRCY )

30.95 -0.30 (-0.96%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	5.520	5.740	5.230	5.530	99,800	+0.15(+2.79%)
Mar 30, 2009	5.530	5.710	5.070	5.380	45,672	-0.25(-4.44%)
Mar 26, 2009	5.330	5.640	5.200	5.630	378,495	+0.37(+7.03%)
Mar 25, 2009	5.060	5.360	4.990	5.260	229,309	+0.24(+4.78%)
Mar 24, 2009	5.380	5.520	5.000	5.020	94,873	-0.48(-8.73%)
Mar 23, 2009	5.200	5.610	4.960	5.500	156,760	+0.59(+12.02%)
Mar 20, 2009	5.000	5.170	4.585	4.910	246,517	+0.13(+2.72%)
Mar 19, 2009	5.110	5.300	4.720	4.780	147,109	-0.26(-5.16%)
Mar 18, 2009	5.190	5.190	4.960	5.040	266,386	-0.16(-3.08%)
Mar 17, 2009	5.140	5.370	5.060	5.200	163,036	+0.04(+0.78%)
Mar 16, 2009	5.420	5.520	4.965	5.160	199,911	-0.19(-3.55%)
Mar 13, 2009	5.410	5.710	4.940	5.350	34,719	-0.04(-0.74%)
Mar 12, 2009	4.950	5.617	4.950	5.390	243,768	+0.40(+8.02%)
Mar 11, 2009	4.920	5.250	4.800	4.990	39,337	+0.12(+2.46%)
Mar 10, 2009	4.170	4.890	4.035	4.870	83,977	+0.43(+9.68%)
Mar 09, 2009	4.970	5.180	4.370	4.440	67,606	-0.61(-12.08%)
Mar 06, 2009	4.900	5.100	4.650	5.050	46,319	+0.22(+4.55%)
Mar 05, 2009	5.740	5.880	4.810	4.830	74,029	-1.11(-18.69%)
Mar 04, 2009	5.620	6.020	5.320	5.940	100,639	+0.09(+1.54%)

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.