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

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
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 (%)
May 30, 2008 8.520 8.990 8.420 8.870 101,825 +0.37(+4.35%)
May 29, 2008 7.960 8.830 7.900 8.500 102,557 +0.49(+6.12%)
May 28, 2008 8.080 8.080 7.700 8.010 107,330 -0.03(-0.37%)
May 27, 2008 7.750 8.080 7.680 8.040 116,606 +0.29(+3.74%)
May 26, 2008 7.950 8.100 7.680 7.750 71,789 +0.00(+0.00%)
May 23, 2008 7.950 8.100 7.680 7.750 71,789 -0.27(-3.37%)
May 22, 2008 7.630 8.220 7.510 8.020 108,306 +0.43(+5.67%)
May 21, 2008 8.010 8.050 7.530 7.590 131,915 -0.38(-4.77%)
May 20, 2008 7.900 8.190 7.730 7.970 104,296 +0.02(+0.25%)
May 19, 2008 7.870 8.270 7.720 7.950 167,751 -0.04(-0.50%)
May 16, 2008 8.400 8.470 7.880 7.990 189,366 -0.35(-4.20%)
May 15, 2008 7.820 8.510 7.820 8.340 172,400 +0.51(+6.51%)
May 14, 2008 8.200 8.350 7.830 7.830 154,027 -0.37(-4.51%)
May 13, 2008 8.140 8.390 7.880 8.200 100,387 +0.09(+1.11%)
May 12, 2008 7.890 8.320 7.700 8.110 76,839 +0.26(+3.31%)
May 09, 2008 8.050 8.190 7.530 7.850 169,473 -0.27(-3.33%)
May 08, 2008 8.180 8.240 7.800 8.120 97,307 -0.01(-0.12%)
May 07, 2008 7.860 8.550 7.860 8.130 117,065 +0.25(+3.17%)
May 06, 2008 7.990 8.160 7.650 7.880 195,082 -0.17(-2.11%)
May 05, 2008 8.650 8.820 7.900 8.050 140,672 -0.27(-3.25%)
May 02, 2008 8.760 9.050 8.270 8.320 213,318 -0.29(-3.37%)
May 01, 2008 8.050 8.760 8.030 8.610 219,189 +0.59(+7.36%)
Apr 30, 2008 8.580 8.740 7.950 8.020 146,511 -0.58(-6.74%)
Apr 29, 2008 8.780 8.810 8.130 8.600 239,515 -0.22(-2.49%)
Apr 28, 2008 7.220 9.160 7.000 8.820 422,820 +1.58(+21.82%)
Apr 25, 2008 7.650 7.730 7.100 7.240 169,460 -0.39(-5.11%)
Apr 24, 2008 6.690 7.880 6.690 7.630 316,561 +1.16(+17.93%)
Apr 23, 2008 6.100 6.500 6.050 6.470 150,844 +0.50(+8.38%)
Apr 22, 2008 6.220 6.220 5.890 5.970 95,042 -0.32(-5.09%)
Apr 21, 2008 6.280 6.340 6.040 6.290 52,574 -0.05(-0.79%)
Apr 18, 2008 6.510 6.560 6.210 6.340 94,352 -0.02(-0.31%)
Apr 17, 2008 6.080 6.620 6.080 6.360 126,681 +0.27(+4.43%)
Apr 16, 2008 5.890 6.230 5.860 6.090 130,589 +0.27(+4.64%)
Apr 15, 2008 5.870 5.910 5.730 5.820 74,045 -0.02(-0.34%)
Apr 14, 2008 5.770 5.980 5.550 5.840 75,003 +0.06(+1.04%)
Apr 11, 2008 5.790 6.270 5.770 5.780 109,492 -0.42(-6.77%)
Apr 10, 2008 6.260 6.310 6.170 6.200 130,794 -0.05(-0.80%)
Apr 09, 2008 6.350 6.440 6.010 6.250 248,948 -0.08(-1.26%)
Apr 08, 2008 6.330 6.410 6.200 6.330 129,954 -0.04(-0.63%)
Apr 07, 2008 6.350 6.550 6.000 6.370 195,854 +0.05(+0.79%)
Apr 04, 2008 6.280 6.543 6.080 6.320 125,099 +0.05(+0.80%)
Apr 03, 2008 5.970 7.330 5.750 6.270 1,371,073 +0.23(+3.81%)
Apr 02, 2008 5.950 6.100 5.810 6.040 361,326 +0.16(+2.72%)
Apr 01, 2008 5.680 5.940 5.620 5.880 83,357 +0.26(+4.63%)
Mar 31, 2008 5.330 5.950 5.200 5.620 101,703 +0.27(+5.05%)
Mar 28, 2008 5.171 5.550 5.171 5.350 176,608 +0.00(+0.00%)
Mar 27, 2008 5.500 5.500 5.320 5.350 140,575 -0.11(-2.01%)
Mar 26, 2008 5.380 5.470 5.190 5.460 172,527 +0.06(+1.11%)
Mar 25, 2008 4.900 5.420 4.830 5.400 181,653 +0.50(+10.20%)
Mar 24, 2008 4.930 4.950 4.700 4.900 104,779 +0.00(+0.00%)
Mar 21, 2008 4.800 4.900 4.650 4.900 338,930 +0.00(+0.00%)
Mar 20, 2008 4.800 4.900 4.650 4.900 338,930 +0.20(+4.26%)
Mar 19, 2008 4.710 4.970 4.700 4.700 105,803 +0.05(+1.08%)
Mar 18, 2008 4.730 4.890 4.610 4.650 167,954 +0.04(+0.87%)
Mar 17, 2008 4.400 4.780 4.370 4.610 191,481 +0.07(+1.54%)
Mar 14, 2008 5.000 5.050 4.480 4.540 280,761 -0.44(-8.84%)
Mar 13, 2008 4.820 5.090 4.820 4.980 589,701 +0.12(+2.47%)
Mar 12, 2008 5.210 5.280 4.860 4.860 225,553 -0.34(-6.54%)
Mar 11, 2008 5.210 5.290 4.910 5.200 290,133 +0.15(+2.97%)
Mar 10, 2008 5.500 5.670 5.030 5.050 222,999 -0.42(-7.68%)
Mar 07, 2008 5.720 5.920 5.350 5.470 184,797 -0.28(-4.87%)
Mar 06, 2008 6.060 6.190 5.710 5.750 112,598 -0.36(-5.89%)
Mar 05, 2008 6.400 6.450 6.080 6.110 83,026 -0.29(-4.53%)
Mar 04, 2008 6.290 6.550 6.140 6.400 118,971 +0.06(+0.95%)
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.