Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mercury Sys Inc (NQ: MRCY )

29.16 -0.18 (-0.61%)
Streaming Delayed Price Updated: 12:52 PM EDT, May 3, 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, 2013 7.710 7.850 7.680 7.730 0 -0.01(-0.13%)
Apr 29, 2013 7.700 7.800 7.660 7.740 108,941 +0.06(+0.78%)
Apr 26, 2013 7.720 7.720 7.670 7.680 101,442 -0.04(-0.52%)
Apr 25, 2013 7.660 7.760 7.650 7.720 0 +0.05(+0.65%)
Apr 24, 2013 7.670 7.700 7.560 7.670 157,764 -0.01(-0.13%)
Apr 23, 2013 7.560 7.700 7.500 7.680 83,894 +0.17(+2.26%)
Apr 22, 2013 7.560 7.560 7.410 7.510 104,533 -0.02(-0.27%)
Apr 19, 2013 7.530 7.560 7.360 7.530 177,107 -0.01(-0.13%)
Apr 18, 2013 7.520 7.575 7.420 7.540 162,481 +0.05(+0.67%)
Apr 17, 2013 7.570 7.600 7.430 7.490 161,924 -0.11(-1.45%)
Apr 16, 2013 7.530 7.680 7.440 7.600 150,642 +0.10(+1.33%)
Apr 15, 2013 7.670 7.700 7.440 7.500 281,727 -0.18(-2.34%)
Apr 12, 2013 7.620 7.720 7.610 7.680 76,302 +0.02(+0.26%)
Apr 11, 2013 7.600 7.750 7.535 7.660 101,216 +0.04(+0.52%)
Apr 10, 2013 7.500 7.690 7.500 7.620 230,973 +0.12(+1.60%)
Apr 09, 2013 7.440 7.550 7.440 7.500 106,231 +0.08(+1.08%)
Apr 08, 2013 7.460 7.460 7.350 7.420 231,178 +0.00(+0.00%)
Apr 05, 2013 7.360 7.480 7.130 7.420 186,338 -0.05(-0.67%)
Apr 04, 2013 7.410 7.490 7.260 7.470 254,050 +0.05(+0.67%)
Apr 03, 2013 7.330 7.430 7.300 7.420 121,532 +0.08(+1.09%)
Apr 02, 2013 7.410 7.410 7.300 7.340 126,034 -0.01(-0.14%)
Apr 01, 2013 7.340 7.370 7.250 7.350 148,549 -0.02(-0.27%)
Mar 28, 2013 7.580 7.580 7.290 7.370 80,789 -0.19(-2.51%)
Mar 27, 2013 7.290 7.610 7.218 7.560 199,145 +0.20(+2.72%)
Mar 26, 2013 7.400 7.400 7.210 7.360 280,331 -0.03(-0.41%)
Mar 25, 2013 7.420 7.460 7.240 7.390 213,948 -0.03(-0.40%)
Mar 22, 2013 7.430 7.440 7.335 7.420 116,466 +0.03(+0.41%)
Mar 21, 2013 7.370 7.530 7.270 7.390 115,168 -0.04(-0.54%)
Mar 20, 2013 7.470 7.520 7.360 7.430 147,054 +0.01(+0.13%)
Mar 19, 2013 7.390 7.480 7.320 7.420 133,744 +0.06(+0.82%)
Mar 18, 2013 7.460 7.480 7.300 7.360 127,213 -0.18(-2.39%)
Mar 15, 2013 7.600 7.690 7.360 7.540 407,827 -0.06(-0.79%)
Mar 14, 2013 7.600 7.680 7.510 7.600 158,578 +0.00(+0.00%)
Mar 13, 2013 7.420 7.670 7.350 7.600 82,188 +0.20(+2.70%)
Mar 12, 2013 7.390 7.430 7.310 7.400 88,650 +0.00(+0.00%)
Mar 11, 2013 7.370 7.420 7.250 7.400 104,651 +0.00(+0.00%)
Mar 08, 2013 7.330 7.450 7.225 7.400 70,957 +0.10(+1.37%)
Mar 07, 2013 7.080 7.300 7.030 7.300 147,959 +0.20(+2.82%)
Mar 06, 2013 7.240 7.240 7.030 7.100 207,342 -0.14(-1.93%)
Mar 05, 2013 7.020 7.280 6.980 7.240 194,301 +0.24(+3.43%)
Mar 04, 2013 6.930 7.015 6.840 7.000 213,948 +0.04(+0.57%)
Mar 01, 2013 6.790 7.000 6.760 6.960 153,663 +0.11(+1.61%)
Feb 28, 2013 6.950 7.000 6.840 6.850 137,180 -0.13(-1.86%)
Feb 27, 2013 7.080 7.110 6.930 6.980 205,213 -0.13(-1.83%)
Feb 26, 2013 7.380 7.380 7.010 7.110 193,971 -0.27(-3.66%)
Feb 25, 2013 7.490 7.550 7.370 7.380 483,437 -0.09(-1.20%)
Feb 22, 2013 7.270 7.540 7.220 7.470 619,486 +0.25(+3.46%)
Feb 21, 2013 7.240 7.300 7.170 7.220 235,577 -0.04(-0.55%)
Feb 20, 2013 7.460 7.502 7.190 7.260 212,882 -0.19(-2.55%)
Feb 19, 2013 7.190 7.580 7.180 7.450 137,868 +0.23(+3.19%)
Feb 15, 2013 7.290 7.310 7.150 7.220 136,394 +0.00(+0.00%)
Feb 14, 2013 6.910 7.505 6.890 7.220 200,375 +0.28(+4.03%)
Feb 13, 2013 6.880 6.970 6.860 6.940 104,274 +0.06(+0.87%)
Feb 12, 2013 6.900 7.000 6.830 6.880 123,830 +0.01(+0.15%)
Feb 11, 2013 6.970 7.040 6.810 6.870 82,924 -0.08(-1.15%)
Feb 08, 2013 6.860 7.030 6.800 6.950 124,273 +0.08(+1.16%)
Feb 07, 2013 7.080 7.150 6.850 6.870 193,561 -0.22(-3.10%)
Feb 06, 2013 6.950 7.090 6.890 7.090 133,794 -0.04(-0.56%)
Feb 04, 2013 7.330 7.410 7.070 7.130 214,845 -0.24(-3.26%)
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.