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 (%)
Nov 29, 2002	32.42	32.42	31.10	31.23	40,000	-0.89(-2.77%)
Nov 27, 2002	31.48	32.84	31.48	32.12	93,100	+1.10(+3.55%)
Nov 26, 2002	32.71	32.71	31.00	31.02	130,000	-1.84(-5.60%)
Nov 25, 2002	31.44	32.89	31.21	32.86	273,700	+1.50(+4.80%)
Nov 22, 2002	30.47	31.37	30.17	31.36	155,800	+0.77(+2.50%)
Nov 21, 2002	29.40	31.85	29.19	30.59	345,600	+1.54(+5.30%)
Nov 20, 2002	27.61	29.79	27.22	29.05	329,400	+1.83(+6.72%)
Nov 19, 2002	27.76	27.87	27.00	27.22	163,200	-0.54(-1.94%)
Nov 18, 2002	29.98	29.99	27.00	27.76	322,900	-1.89(-6.38%)
Nov 15, 2002	29.84	30.09	28.84	29.65	173,800	-0.35(-1.16%)
Nov 14, 2002	30.26	30.93	29.74	30.00	240,400	-0.06(-0.20%)
Nov 13, 2002	30.00	30.25	28.85	30.06	164,900	+0.05(+0.17%)
Nov 12, 2002	29.02	30.82	29.02	30.01	248,400	+0.85(+2.91%)
Nov 11, 2002	29.76	30.15	28.86	29.16	118,800	-0.95(-3.16%)
Nov 08, 2002	30.05	31.41	28.79	30.11	207,700	-0.22(-0.73%)
Nov 07, 2002	30.99	31.00	30.05	30.33	218,300	-0.92(-2.94%)
Nov 06, 2002	32.36	32.66	31.23	31.25	234,100	-1.03(-3.19%)
Nov 05, 2002	33.32	33.50	30.81	32.28	332,500	-1.27(-3.79%)
Nov 04, 2002	31.26	33.90	31.26	33.55	384,200	+2.64(+8.54%)

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.