Mercury Sys Inc (NQ: MRCY )

35.85 -0.35 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 36.20 36.23 35.49 35.85 398,296 -0.35(-0.97%)
Oct 11, 2024 35.40 36.65 35.40 36.20 543,102 +0.76(+2.14%)
Oct 10, 2024 35.95 35.95 35.17 35.44 448,863 -0.83(-2.29%)
Oct 09, 2024 36.68 36.95 36.08 36.27 249,008 -0.35(-0.96%)
Oct 08, 2024 36.87 37.05 36.46 36.62 334,277 -0.13(-0.35%)
Oct 07, 2024 37.30 37.53 36.32 36.75 288,417 -0.60(-1.61%)
Oct 04, 2024 37.82 37.91 37.19 37.35 217,595 +0.11(+0.30%)
Oct 03, 2024 37.26 37.41 36.68 37.24 339,970 -0.29(-0.77%)
Oct 02, 2024 37.93 38.35 37.52 37.53 285,489 -0.36(-0.95%)
Oct 01, 2024 36.98 38.44 36.46 37.89 486,109 +0.89(+2.41%)
Sep 30, 2024 37.15 38.00 36.71 37.00 346,476 -0.50(-1.33%)
Sep 27, 2024 37.49 37.85 36.89 37.50 357,599 +0.53(+1.43%)
Sep 26, 2024 36.83 37.23 36.56 36.97 248,936 +0.77(+2.13%)
Sep 25, 2024 36.52 36.80 36.03 36.20 335,421 -0.38(-1.04%)
Sep 24, 2024 36.27 36.66 35.33 36.58 373,458 +0.47(+1.30%)
Sep 23, 2024 36.09 36.68 35.71 36.11 268,693 +0.21(+0.58%)
Sep 20, 2024 35.34 36.00 35.26 35.90 1,652,367 +0.34(+0.96%)
Sep 19, 2024 37.22 37.22 35.48 35.56 396,451 -0.75(-2.07%)
Sep 18, 2024 36.80 37.57 36.26 36.31 410,800 -0.54(-1.47%)
Sep 17, 2024 37.67 38.09 36.80 36.85 491,673 -0.63(-1.68%)
Sep 16, 2024 38.04 38.17 36.87 37.48 438,507 -0.54(-1.42%)
Sep 13, 2024 37.13 38.12 36.78 38.02 316,747 +1.19(+3.23%)
Sep 12, 2024 36.06 37.11 35.82 36.83 371,238 +0.91(+2.53%)
Sep 11, 2024 35.89 36.72 35.34 35.92 471,558 -0.05(-0.14%)
Sep 10, 2024 36.45 36.65 35.82 35.97 302,241 -0.29(-0.80%)
Sep 09, 2024 36.45 36.88 35.62 36.26 411,702 -0.14(-0.38%)
Sep 06, 2024 37.50 37.77 36.18 36.40 382,915 -1.18(-3.14%)
Sep 05, 2024 37.57 38.22 37.11 37.58 285,744 +0.04(+0.11%)
Sep 04, 2024 37.18 38.10 36.85 37.54 342,134 +0.35(+0.94%)
Sep 03, 2024 37.37 37.52 36.88 37.19 495,967 -0.71(-1.87%)
Aug 30, 2024 38.23 38.25 37.19 37.90 446,763 +0.35(+0.93%)
Aug 29, 2024 37.25 38.08 37.08 37.55 385,602 +0.45(+1.21%)
Aug 28, 2024 37.25 37.89 37.04 37.10 388,710 -0.18(-0.48%)
Aug 27, 2024 37.12 37.90 36.80 37.28 457,976 -0.10(-0.27%)
Aug 26, 2024 37.85 37.85 37.20 37.38 507,776 -0.11(-0.29%)
Aug 23, 2024 37.16 37.92 37.02 37.49 532,067 +0.59(+1.60%)
Aug 22, 2024 38.26 38.47 36.72 36.90 663,039 -1.44(-3.76%)
Aug 21, 2024 38.96 39.05 38.10 38.34 499,379 -0.37(-0.96%)
Aug 20, 2024 39.48 39.75 38.38 38.71 487,889 -1.28(-3.20%)
Aug 19, 2024 40.24 40.91 39.00 39.99 962,257 -0.11(-0.27%)
Aug 16, 2024 40.22 40.96 39.69 40.10 1,034,318 -0.02(-0.05%)
Aug 15, 2024 40.53 41.35 39.50 40.12 1,900,542 +0.12(+0.30%)
Aug 14, 2024 40.48 42.72 39.12 40.00 5,635,429 +6.00(+17.65%)
Aug 13, 2024 34.35 34.79 33.49 34.00 981,637 +0.06(+0.18%)
Aug 12, 2024 35.53 35.58 33.45 33.94 473,510 -1.66(-4.66%)
Aug 09, 2024 34.70 35.62 34.48 35.60 718,463 +0.94(+2.71%)
Aug 08, 2024 34.14 34.85 33.73 34.66 280,927 +0.88(+2.61%)
Aug 07, 2024 34.05 34.57 33.55 33.78 792,246 +0.18(+0.54%)
Aug 06, 2024 33.10 33.84 32.49 33.60 387,754 +0.73(+2.22%)
Aug 05, 2024 31.66 33.31 31.66 32.87 344,499 -0.81(-2.40%)
Aug 02, 2024 33.25 33.70 32.83 33.68 311,250 -0.70(-2.04%)
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.