Skip to main content

Mercury Sys Inc (NQ: MRCY )

56.19 +6.20 (+12.40%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 01, 2023 57.75 59.13 55.19 56.19 2,444,995 +6.20(+12.41%)
Jan 31, 2023 48.85 50.33 48.33 49.98 469,702 +1.05(+2.14%)
Jan 30, 2023 50.35 51.15 48.67 48.94 223,020 -1.60(-3.17%)
Jan 27, 2023 48.96 50.80 47.91 50.54 219,481 +1.52(+3.10%)
Jan 26, 2023 48.65 49.08 47.99 49.02 176,088 +0.88(+1.83%)
Jan 25, 2023 47.60 48.26 47.39 48.14 203,428 +0.10(+0.21%)
Jan 24, 2023 48.56 48.87 47.24 48.04 186,325 -0.71(-1.46%)
Jan 23, 2023 48.52 49.32 48.13 48.75 208,757 +0.29(+0.60%)
Jan 20, 2023 47.24 48.47 46.58 48.46 248,926 +1.54(+3.28%)
Jan 19, 2023 47.16 47.78 46.59 46.92 195,695 -0.24(-0.51%)
Jan 18, 2023 47.73 47.92 46.48 47.16 192,156 -0.38(-0.80%)
Jan 17, 2023 47.56 48.56 46.79 47.54 250,950 +0.21(+0.44%)
Jan 13, 2023 47.94 48.86 47.09 47.33 181,293 -1.16(-2.39%)
Jan 12, 2023 46.76 48.59 46.00 48.49 231,044 +1.73(+3.70%)
Jan 11, 2023 46.66 47.46 46.49 46.76 215,912 +0.28(+0.60%)
Jan 10, 2023 45.95 46.79 45.19 46.48 169,815 +0.94(+2.06%)
Jan 09, 2023 47.78 47.87 45.11 45.54 224,388 -1.84(-3.88%)
Jan 06, 2023 46.97 47.63 46.25 47.38 167,874 +0.97(+2.09%)
Jan 05, 2023 45.13 46.91 44.83 46.41 407,287 +1.08(+2.38%)
Jan 04, 2023 44.57 45.70 44.37 45.33 319,687 +0.77(+1.73%)
Jan 03, 2023 44.92 45.77 44.13 44.56 536,191 -0.18(-0.40%)
Dec 30, 2022 43.35 44.75 43.03 44.74 211,990 +1.27(+2.92%)
Dec 29, 2022 43.34 43.78 42.78 43.47 180,749 +0.70(+1.64%)
Dec 28, 2022 43.63 43.90 41.91 42.77 401,876 -0.92(-2.11%)
Dec 27, 2022 43.75 44.12 43.00 43.69 150,901 +0.19(+0.44%)
Dec 23, 2022 43.80 44.01 42.96 43.50 258,236 -0.34(-0.78%)
Dec 22, 2022 43.58 43.97 42.58 43.84 298,693 -0.04(-0.09%)
Dec 21, 2022 43.76 44.31 43.28 43.88 287,982 +0.69(+1.60%)
Dec 20, 2022 42.98 43.88 42.66 43.19 310,823 +0.09(+0.21%)
Dec 19, 2022 44.14 45.88 42.79 43.10 437,831 -0.78(-1.78%)
Dec 16, 2022 46.30 46.81 42.51 43.88 2,252,820 -3.59(-7.56%)
Dec 15, 2022 49.02 49.16 47.46 47.47 618,706 -1.97(-3.98%)
Dec 14, 2022 48.61 49.69 47.38 49.44 432,370 +1.09(+2.25%)
Dec 13, 2022 51.00 51.67 48.05 48.35 392,737 -1.55(-3.11%)
Dec 12, 2022 47.11 50.04 46.95 49.90 349,761 +2.66(+5.63%)
Dec 09, 2022 49.09 49.27 46.74 47.24 327,101 -2.31(-4.66%)
Dec 08, 2022 50.93 50.93 48.64 49.55 347,476 -0.60(-1.20%)
Dec 07, 2022 50.02 50.86 49.59 50.15 566,079 +0.04(+0.08%)
Dec 06, 2022 51.35 52.10 49.41 50.11 412,084 -1.38(-2.68%)
Dec 05, 2022 53.42 53.42 50.85 51.49 408,243 -2.09(-3.90%)
Dec 02, 2022 51.29 53.66 51.07 53.58 327,550 +2.06(+4.00%)
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.