Indicators

Mercury Sys Inc (NQ: MRCY )

31.46 -0.60 (-1.87%)

Streaming Delayed Price Updated: 3:57 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	37.34	37.64	36.88	37.38	553,203	+0.05(+0.13%)
Apr 27, 2017	37.46	38.25	37.30	37.33	598,814	-0.09(-0.24%)
Apr 26, 2017	38.57	38.57	36.09	37.42	1,076,089	-0.96(-2.50%)
Apr 25, 2017	40.27	40.48	38.25	38.38	696,932	-1.35(-3.40%)
Apr 24, 2017	40.05	40.25	39.66	39.73	376,649	+0.12(+0.30%)
Apr 21, 2017	39.53	40.02	39.32	39.61	295,122	-0.04(-0.10%)
Apr 20, 2017	39.42	39.66	39.08	39.65	428,480	+0.31(+0.79%)
Apr 19, 2017	39.27	39.64	38.92	39.34	376,475	+0.37(+0.95%)
Apr 18, 2017	38.96	39.13	38.36	38.97	322,961	-0.11(-0.28%)
Apr 17, 2017	38.33	39.10	38.26	39.08	348,549	+0.86(+2.25%)
Apr 13, 2017	38.48	38.73	38.05	38.22	450,031	-0.50(-1.29%)
Apr 12, 2017	39.43	39.66	38.33	38.72	501,796	-0.79(-2.00%)
Apr 11, 2017	39.06	39.68	38.86	39.51	377,643	+0.49(+1.26%)
Apr 10, 2017	38.88	39.22	38.52	39.02	316,297	+0.24(+0.62%)
Apr 07, 2017	37.98	38.79	37.91	38.78	494,753	+0.89(+2.35%)
Apr 06, 2017	36.99	37.91	36.93	37.89	455,191	+0.90(+2.43%)
Apr 05, 2017	38.00	38.33	36.94	36.99	611,235	-0.80(-2.12%)
Apr 04, 2017	36.80	37.86	36.65	37.79	456,091	+0.78(+2.11%)

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.