Skip to main content

Mercury Sys Inc (NQ: MRCY )

53.58 +2.06 (+4.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 51.29 53.66 51.07 53.58 327,550 +2.06(+4.00%)
Dec 01, 2022 50.88 51.59 50.53 51.52 501,315 +0.70(+1.38%)
Nov 30, 2022 48.72 50.82 48.29 50.82 540,782 +2.19(+4.50%)
Nov 29, 2022 47.36 48.72 46.45 48.63 351,487 +1.28(+2.70%)
Nov 28, 2022 48.89 49.07 47.29 47.35 345,087 -1.90(-3.86%)
Nov 25, 2022 49.00 50.76 48.98 49.25 91,650 +0.24(+0.49%)
Nov 23, 2022 49.23 49.81 48.67 49.01 272,896 -0.48(-0.97%)
Nov 22, 2022 50.98 50.99 49.34 49.49 261,686 -1.34(-2.64%)
Nov 21, 2022 49.65 51.07 49.51 50.83 203,903 +1.31(+2.65%)
Nov 18, 2022 49.60 49.72 48.43 49.52 219,563 +0.26(+0.53%)
Nov 17, 2022 48.54 49.32 48.02 49.26 207,502 +0.23(+0.47%)
Nov 16, 2022 50.19 50.50 48.96 49.03 134,860 -1.08(-2.16%)
Nov 15, 2022 50.15 50.65 49.30 50.11 504,385 +0.49(+0.99%)
Nov 14, 2022 50.97 50.97 49.31 49.62 207,223 -1.35(-2.65%)
Nov 11, 2022 50.92 51.30 50.48 50.97 222,010 -0.12(-0.23%)
Nov 10, 2022 51.07 51.47 50.21 51.09 250,554 +1.28(+2.57%)
Nov 09, 2022 50.32 50.70 49.67 49.81 378,993 -0.78(-1.54%)
Nov 08, 2022 49.51 50.64 49.14 50.59 212,510 +1.11(+2.24%)
Nov 07, 2022 48.26 49.63 47.70 49.48 188,328 +1.43(+2.98%)
Nov 04, 2022 49.35 50.00 47.29 48.05 342,537 -1.09(-2.22%)
Nov 03, 2022 49.67 50.20 48.65 49.14 363,960 -0.90(-1.80%)
Nov 02, 2022 48.75 52.57 47.46 50.04 726,384 +1.41(+2.90%)
Nov 01, 2022 47.93 49.00 47.93 48.63 442,763 +0.23(+0.48%)
Oct 31, 2022 48.82 49.43 48.30 48.40 347,351 -0.72(-1.47%)
Oct 28, 2022 48.66 49.91 48.22 49.12 318,545 +0.33(+0.68%)
Oct 27, 2022 49.70 49.86 48.41 48.79 221,714 +0.76(+1.58%)
Oct 26, 2022 48.12 49.22 48.03 48.03 209,167 +0.18(+0.38%)
Oct 25, 2022 46.78 48.39 46.78 47.85 220,514 +1.04(+2.22%)
Oct 24, 2022 46.92 47.33 45.86 46.81 213,059 +0.06(+0.13%)
Oct 21, 2022 45.64 46.98 44.99 46.75 245,586 +1.24(+2.72%)
Oct 20, 2022 44.96 45.80 44.65 45.51 278,329 +0.53(+1.18%)
Oct 19, 2022 44.27 45.20 44.03 44.98 297,900 +0.30(+0.67%)
Oct 18, 2022 43.89 44.84 43.53 44.68 714,924 +1.67(+3.88%)
Oct 17, 2022 42.47 43.45 42.45 43.01 320,446 +1.23(+2.94%)
Oct 14, 2022 43.64 43.73 41.56 41.78 250,299 -1.72(-3.95%)
Oct 13, 2022 42.88 43.84 41.66 43.50 361,184 -0.09(-0.21%)
Oct 12, 2022 44.78 44.78 43.55 43.59 393,782 -1.16(-2.59%)
Oct 11, 2022 44.39 45.65 44.02 44.75 514,786 +0.20(+0.45%)
Oct 10, 2022 44.60 46.20 44.09 44.55 182,475 +0.22(+0.50%)
Oct 07, 2022 45.25 45.25 43.84 44.33 210,893 -0.97(-2.14%)
Oct 06, 2022 45.22 45.78 44.70 45.30 306,819 +0.16(+0.35%)
Oct 05, 2022 44.15 45.25 43.96 45.14 302,616 +0.69(+1.55%)
Oct 04, 2022 43.90 44.64 43.37 44.45 324,662 +1.66(+3.88%)
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.