Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Mercury Sys Inc (NQ: MRCY )

30.95 -0.30 (-0.96%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	8.130	8.490	7.980	8.120	159,767	+0.06(+0.74%)
Apr 29, 2009	7.290	8.720	7.275	8.060	162,055	+1.37(+20.48%)
Apr 28, 2009	6.050	6.880	6.050	6.690	94,929	+0.28(+4.37%)
Apr 27, 2009	6.690	6.730	6.290	6.410	75,638	-0.45(-6.56%)
Apr 24, 2009	6.420	6.980	6.310	6.860	153,719	+0.45(+7.02%)
Apr 23, 2009	6.790	6.790	6.230	6.410	148,870	-0.38(-5.60%)
Apr 22, 2009	7.120	7.619	6.720	6.790	72,883	-0.50(-6.86%)
Apr 21, 2009	6.470	7.330	6.460	7.290	106,190	+0.77(+11.81%)
Apr 20, 2009	7.170	7.170	6.170	6.520	70,181	-0.82(-11.17%)
Apr 17, 2009	7.410	7.620	7.270	7.340	74,333	-0.04(-0.54%)
Apr 16, 2009	7.050	7.400	6.600	7.380	74,849	+0.39(+5.58%)
Apr 15, 2009	6.800	7.260	6.770	6.990	63,933	+0.11(+1.60%)
Apr 14, 2009	6.730	6.990	6.700	6.880	65,178	-0.01(-0.15%)
Apr 13, 2009	7.080	7.350	6.670	6.890	48,488	-0.32(-4.44%)
Apr 09, 2009	6.730	7.270	6.730	7.210	131,123	+0.66(+10.08%)
Apr 08, 2009	6.100	6.560	6.100	6.550	58,979	+0.49(+8.09%)
Apr 07, 2009	6.640	6.710	5.930	6.060	91,396	-0.72(-10.62%)
Apr 06, 2009	6.570	6.840	6.300	6.780	65,622	+0.08(+1.19%)
Apr 03, 2009	6.400	6.700	6.210	6.700	70,291	+0.26(+4.04%)
Apr 02, 2009	5.970	6.570	5.920	6.440	146,693	+0.66(+11.42%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Mercury Sys Inc (NQ: MRCY )

Historical Prices