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 (%)
May 29, 2009	7.620	7.780	7.140	7.540	77,459	-0.03(-0.40%)
May 28, 2009	7.730	8.050	7.100	7.570	45,487	-0.08(-1.05%)
May 27, 2009	8.060	8.250	7.620	7.650	46,277	-0.51(-6.25%)
May 26, 2009	7.760	8.420	7.620	8.160	82,574	+0.28(+3.55%)
May 22, 2009	7.910	8.140	7.610	7.880	52,530	+0.01(+0.13%)
May 21, 2009	7.910	8.250	7.630	7.870	80,843	-0.15(-1.87%)
May 20, 2009	8.430	8.900	7.980	8.020	81,046	-0.37(-4.41%)
May 19, 2009	7.830	8.520	7.670	8.390	150,514	+0.33(+4.09%)
May 18, 2009	8.210	8.280	7.930	8.060	132,086	-0.08(-0.98%)
May 15, 2009	8.270	8.370	8.000	8.140	115,655	-0.14(-1.69%)
May 14, 2009	8.070	8.500	7.840	8.280	128,985	+0.28(+3.50%)
May 13, 2009	8.390	8.390	7.960	8.000	82,392	-0.53(-6.21%)
May 12, 2009	8.940	8.940	8.350	8.530	82,364	-0.36(-4.05%)
May 11, 2009	8.720	9.060	8.220	8.890	61,728	-0.09(-1.00%)
May 08, 2009	9.060	9.060	8.430	8.980	89,643	+0.12(+1.35%)
May 07, 2009	9.450	9.450	8.770	8.860	103,824	-0.46(-4.94%)
May 06, 2009	9.580	9.610	9.150	9.320	97,274	-0.16(-1.69%)
May 05, 2009	10.00	10.00	8.990	9.480	157,094	-0.59(-5.86%)
May 04, 2009	9.980	10.19	8.490	10.07	227,233	+1.68(+20.02%)

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.