Skip to main content

Mercury Sys Inc (NQ: MRCY )

32.35 -0.10 (-0.29%)
Streaming Delayed Price Updated: 9:32 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 31.58 32.86 31.44 32.45 565,858 +0.80(+2.53%)
May 17, 2024 31.12 31.68 30.90 31.65 549,135 +0.42(+1.34%)
May 16, 2024 29.71 31.56 29.68 31.23 623,286 +1.52(+5.12%)
May 15, 2024 29.14 29.96 28.96 29.71 407,256 +0.78(+2.70%)
May 14, 2024 29.05 29.41 28.62 28.93 576,669 +0.18(+0.63%)
May 13, 2024 28.18 29.76 28.12 28.75 632,403 +0.76(+2.72%)
May 10, 2024 28.86 28.92 27.67 27.99 608,526 -0.84(-2.91%)
May 09, 2024 28.60 29.32 27.69 28.83 780,092 +0.06(+0.21%)
May 08, 2024 26.51 29.11 26.51 28.77 1,439,209 -0.34(-1.17%)
May 07, 2024 29.27 29.60 28.98 29.11 586,720 -0.07(-0.24%)
May 06, 2024 29.18 29.73 29.16 29.18 680,585 +0.14(+0.48%)
May 03, 2024 29.75 29.87 28.86 29.04 546,852 -0.30(-1.02%)
May 02, 2024 29.06 29.35 28.64 29.34 305,062 +0.68(+2.37%)
May 01, 2024 27.99 29.41 27.94 28.66 431,429 +0.46(+1.63%)
Apr 30, 2024 28.61 28.98 28.18 28.20 399,061 -0.89(-3.06%)
Apr 29, 2024 29.22 29.86 28.86 29.09 345,044 +0.01(+0.03%)
Apr 26, 2024 28.82 29.41 28.41 29.08 353,300 +0.29(+1.01%)
Apr 25, 2024 28.36 28.91 27.82 28.79 425,234 +0.31(+1.09%)
Apr 24, 2024 27.55 28.59 27.30 28.48 442,179 +1.04(+3.79%)
Apr 23, 2024 27.44 28.34 27.30 27.44 372,519 -0.08(-0.29%)
Apr 22, 2024 28.08 28.23 27.15 27.52 335,074 -0.46(-1.64%)
Apr 19, 2024 28.11 28.56 27.71 27.98 390,263 -0.33(-1.17%)
Apr 18, 2024 27.58 28.67 27.21 28.31 348,436 +0.85(+3.10%)
Apr 17, 2024 27.57 27.86 27.18 27.46 337,748 -0.10(-0.36%)
Apr 16, 2024 28.26 28.26 27.53 27.56 289,513 -0.84(-2.96%)
Apr 15, 2024 28.65 29.30 28.11 28.40 365,596 -0.37(-1.29%)
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%)
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.