Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mercury Sys Inc (NQ: MRCY )

31.65 +0.42 (+1.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2012 8.850 9.200 8.850 9.200 159,711 +0.33(+3.72%)
Dec 28, 2012 8.860 8.990 8.780 8.870 72,107 -0.01(-0.11%)
Dec 27, 2012 9.150 9.150 8.700 8.880 97,619 -0.14(-1.55%)
Dec 26, 2012 9.150 9.230 8.890 9.020 100,730 -0.08(-0.88%)
Dec 24, 2012 8.900 9.110 8.830 9.100 50,184 +0.18(+2.02%)
Dec 21, 2012 8.810 8.920 8.550 8.920 629,496 +0.08(+0.90%)
Dec 20, 2012 9.100 9.110 8.740 8.840 120,376 -0.23(-2.54%)
Dec 19, 2012 9.010 9.250 8.940 9.070 256,574 +0.12(+1.34%)
Dec 18, 2012 8.500 8.950 8.460 8.950 134,433 +0.49(+5.79%)
Dec 17, 2012 8.290 8.470 8.250 8.460 165,179 +0.24(+2.92%)
Dec 14, 2012 8.270 8.320 8.120 8.220 104,690 -0.10(-1.20%)
Dec 13, 2012 8.400 8.485 8.180 8.320 91,638 -0.06(-0.72%)
Dec 12, 2012 8.600 8.600 8.380 8.380 71,458 -0.22(-2.56%)
Dec 11, 2012 8.680 8.680 8.510 8.600 109,712 +0.00(+0.00%)
Dec 10, 2012 8.650 8.730 8.510 8.600 84,622 -0.06(-0.69%)
Dec 07, 2012 8.860 8.890 8.630 8.660 59,764 -0.13(-1.48%)
Dec 06, 2012 8.710 8.800 8.670 8.790 79,676 +0.06(+0.69%)
Dec 05, 2012 8.770 8.770 8.637 8.730 49,902 +0.00(+0.00%)
Dec 04, 2012 8.780 8.820 8.560 8.730 153,325 -0.06(-0.68%)
Nov 30, 2012 9.030 9.140 8.710 8.790 182,819 -0.20(-2.22%)
Nov 29, 2012 9.090 9.170 8.855 8.990 116,153 -0.05(-0.55%)
Nov 28, 2012 9.030 9.270 8.850 9.040 165,074 -0.05(-0.55%)
Nov 27, 2012 9.000 9.210 8.970 9.090 114,666 +0.05(+0.55%)
Nov 26, 2012 8.720 9.090 8.702 9.040 114,340 +0.29(+3.31%)
Nov 23, 2012 8.450 8.750 8.380 8.750 46,162 +0.30(+3.55%)
Nov 21, 2012 8.380 8.460 8.240 8.450 75,028 +0.08(+0.96%)
Nov 20, 2012 8.320 8.380 8.170 8.370 79,555 +0.05(+0.60%)
Nov 19, 2012 8.240 8.330 8.140 8.320 189,778 +0.14(+1.71%)
Nov 16, 2012 8.250 8.370 8.030 8.180 165,077 -0.10(-1.21%)
Nov 15, 2012 8.350 8.460 8.230 8.280 150,102 -0.10(-1.13%)
Nov 14, 2012 8.200 8.540 8.170 8.375 168,425 +0.20(+2.40%)
Nov 13, 2012 8.050 8.210 8.010 8.179 234,141 +0.14(+1.73%)
Nov 12, 2012 8.010 8.080 7.855 8.040 81,761 +0.02(+0.25%)
Nov 09, 2012 7.940 8.130 7.940 8.020 132,595 +0.01(+0.13%)
Nov 08, 2012 8.140 8.270 7.960 8.009 82,393 -0.04(-0.50%)
Nov 07, 2012 8.030 8.150 8.030 8.049 125,944 -0.00(-0.00%)
Nov 06, 2012 8.030 8.230 8.010 8.049 85,082 -0.03(-0.38%)
Nov 05, 2012 8.010 8.210 8.000 8.080 90,056 +0.10(+1.25%)
Nov 02, 2012 8.090 8.200 7.960 7.980 195,555 -0.04(-0.50%)
Nov 01, 2012 8.220 8.300 8.000 8.020 328,754 -0.18(-2.14%)
Oct 31, 2012 8.620 8.675 8.190 8.195 196,955 -0.46(-5.26%)
Oct 26, 2012 8.620 8.650 8.650 8.650 201,400 +0.01(+0.12%)
Oct 25, 2012 8.800 8.800 8.520 8.640 241,999 -0.12(-1.37%)
Oct 24, 2012 9.180 9.350 8.370 8.760 614,403 -0.62(-6.61%)
Oct 23, 2012 8.950 9.420 8.950 9.380 181,679 +0.32(+3.53%)
Oct 19, 2012 9.280 9.450 9.060 9.060 145,990 -0.28(-3.00%)
Oct 18, 2012 9.050 9.510 8.980 9.340 182,698 +0.29(+3.20%)
Oct 17, 2012 8.810 9.050 8.780 9.050 349,624 +0.27(+3.08%)
Oct 16, 2012 8.650 8.890 8.590 8.780 250,588 +0.16(+1.86%)
Oct 15, 2012 8.530 8.650 8.460 8.620 187,868 +0.10(+1.17%)
Oct 12, 2012 8.560 8.600 8.400 8.520 95,111 -0.02(-0.23%)
Oct 11, 2012 8.610 8.710 8.470 8.540 104,002 +0.01(+0.12%)
Oct 10, 2012 8.450 8.580 8.440 8.530 81,266 +0.07(+0.83%)
Oct 09, 2012 8.680 8.790 8.440 8.460 206,657 -0.26(-2.98%)
Oct 08, 2012 8.220 8.970 8.030 8.720 262,558 +0.42(+5.06%)
Oct 05, 2012 7.800 8.400 7.500 8.300 1,538,477 -1.34(-13.90%)
Oct 04, 2012 9.360 9.690 9.310 9.640 130,943 +0.30(+3.21%)
Oct 03, 2012 9.600 9.600 9.090 9.340 334,928 -0.26(-2.71%)
Oct 02, 2012 10.00 10.07 9.510 9.600 168,186 -0.39(-3.90%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.