Mercury Sys Inc (NQ: MRCY )

28.77 -0.08 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 28.84 29.25 28.27 28.77 254,321 -0.08(-0.28%)
Apr 11, 2024 28.70 29.13 28.22 28.85 260,803 +0.24(+0.84%)
Apr 10, 2024 28.90 28.91 28.12 28.61 311,672 -0.68(-2.32%)
Apr 09, 2024 29.32 29.93 29.15 29.29 248,684 +0.05(+0.17%)
Apr 08, 2024 28.42 29.66 28.22 29.24 329,714 +0.80(+2.81%)
Apr 05, 2024 28.40 28.56 28.01 28.44 278,399 +0.01(+0.04%)
Apr 04, 2024 29.00 29.15 28.22 28.43 270,035 -0.30(-1.04%)
Apr 03, 2024 28.14 28.87 28.01 28.73 296,047 +0.62(+2.21%)
Apr 02, 2024 29.05 29.05 28.05 28.11 414,354 -1.00(-3.44%)
Apr 01, 2024 29.57 29.88 28.32 29.11 351,198 -0.39(-1.32%)
Mar 28, 2024 28.68 29.57 28.68 29.50 336,983 +0.64(+2.22%)
Mar 27, 2024 27.70 28.98 27.57 28.86 402,141 +1.53(+5.60%)
Mar 26, 2024 27.52 27.53 27.03 27.33 311,804 -0.07(-0.26%)
Mar 25, 2024 27.60 27.83 27.35 27.40 296,594 -0.13(-0.47%)
Mar 22, 2024 28.67 28.75 27.30 27.53 276,424 -1.14(-3.98%)
Mar 21, 2024 27.99 28.89 27.85 28.67 481,857 +0.88(+3.17%)
Mar 20, 2024 27.38 27.84 27.23 27.79 490,488 +0.30(+1.09%)
Mar 19, 2024 28.19 28.41 27.39 27.49 548,395 -0.78(-2.76%)
Mar 18, 2024 28.55 28.72 28.13 28.27 517,777 -0.48(-1.67%)
Mar 15, 2024 29.40 29.89 28.66 28.75 925,189 -0.66(-2.24%)
Mar 14, 2024 29.85 29.85 29.25 29.41 406,741 -0.44(-1.47%)
Mar 13, 2024 30.00 30.56 29.62 29.85 466,030 -0.36(-1.19%)
Mar 12, 2024 30.79 30.79 29.95 30.21 436,028 -0.72(-2.33%)
Mar 11, 2024 31.11 31.45 30.60 30.93 319,503 -0.15(-0.48%)
Mar 08, 2024 30.35 31.12 30.32 31.08 462,282 +0.36(+1.17%)
Mar 07, 2024 29.95 30.93 29.95 30.72 567,680 +0.78(+2.61%)
Mar 06, 2024 29.21 30.14 29.12 29.94 438,620 +1.11(+3.85%)
Mar 05, 2024 29.50 29.95 28.80 28.83 357,129 -0.74(-2.50%)
Mar 04, 2024 29.80 30.05 29.26 29.57 468,936 -0.16(-0.54%)
Mar 01, 2024 29.86 29.86 29.11 29.73 370,701 -0.14(-0.47%)
Feb 29, 2024 30.00 30.18 29.16 29.87 1,104,300 +0.30(+1.01%)
Feb 28, 2024 29.05 30.16 29.05 29.57 707,093 +0.26(+0.89%)
Feb 27, 2024 28.93 29.47 28.32 29.31 666,444 +0.56(+1.95%)
Feb 26, 2024 28.28 28.81 28.17 28.75 262,350 +0.42(+1.48%)
Feb 23, 2024 28.01 28.59 27.66 28.33 291,085 +0.26(+0.93%)
Feb 22, 2024 28.08 28.39 27.60 28.07 402,950 -0.31(-1.09%)
Feb 21, 2024 28.51 28.65 28.09 28.38 539,697 -0.37(-1.29%)
Feb 20, 2024 28.68 29.30 28.59 28.75 429,919 -0.38(-1.30%)
Feb 16, 2024 30.34 30.37 29.12 29.13 443,951 -1.31(-4.30%)
Feb 15, 2024 30.64 30.83 29.82 30.44 428,092 -0.11(-0.36%)
Feb 14, 2024 31.45 31.62 30.17 30.55 635,081 +0.51(+1.70%)
Feb 13, 2024 30.14 30.79 29.66 30.04 922,099 +0.16(+0.54%)
Feb 12, 2024 29.26 29.91 28.66 29.88 1,015,437 +0.58(+1.98%)
Feb 09, 2024 26.46 29.35 26.33 29.30 3,103,098 +3.07(+11.70%)
Feb 08, 2024 27.27 27.64 26.11 26.23 1,300,997 -0.57(-2.13%)
Feb 07, 2024 25.94 27.86 25.31 26.80 3,016,685 -3.45(-11.40%)
Feb 06, 2024 30.13 31.11 30.04 30.25 789,894 -0.04(-0.13%)
Feb 05, 2024 30.01 30.57 29.75 30.29 444,191 -0.26(-0.85%)
Feb 02, 2024 30.77 31.11 30.47 30.55 348,120 -0.15(-0.49%)
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.