Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	56.90	57.68	55.55	55.79	174,407	-1.10(-1.93%)
Apr 28, 2022	57.24	57.46	56.05	56.89	164,145	+0.34(+0.60%)
Apr 27, 2022	58.02	58.20	56.36	56.55	366,774	-0.99(-1.72%)
Apr 26, 2022	57.57	58.31	57.20	57.54	591,894	-0.04(-0.07%)
Apr 25, 2022	58.31	58.58	56.37	57.58	321,608	-1.09(-1.86%)
Apr 22, 2022	58.18	58.93	57.84	58.67	210,277	+0.13(+0.22%)
Apr 21, 2022	62.10	62.87	58.30	58.54	341,287	-3.24(-5.24%)
Apr 20, 2022	61.58	62.12	60.92	61.78	317,287	+0.57(+0.93%)
Apr 19, 2022	60.56	62.34	60.41	61.21	347,029	+0.46(+0.76%)
Apr 18, 2022	61.41	61.79	60.21	60.75	147,576	-0.48(-0.78%)
Apr 14, 2022	61.37	61.99	60.70	61.23	276,551	+0.08(+0.13%)
Apr 13, 2022	60.36	61.54	59.87	61.15	322,607	+1.11(+1.85%)
Apr 12, 2022	61.60	61.83	59.63	60.04	297,488	-0.95(-1.56%)
Apr 11, 2022	61.00	61.76	60.62	60.99	324,407	-0.46(-0.75%)
Apr 08, 2022	63.18	64.28	61.09	61.45	301,925	-3.42(-5.27%)
Apr 07, 2022	64.26	65.29	64.22	64.87	226,516	+0.56(+0.87%)
Apr 06, 2022	64.85	65.95	64.10	64.31	313,304	-1.01(-1.55%)
Apr 05, 2022	66.05	67.72	64.97	65.32	370,444	-0.72(-1.09%)
Apr 04, 2022	65.71	68.08	65.13	66.04	876,690	+0.30(+0.46%)

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.