Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Mercury Sys Inc (NQ: MRCY )

30.18 -0.53 (-1.73%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	7.620	7.780	7.140	7.540	77,459	-0.03(-0.40%)
May 28, 2009	7.730	8.050	7.100	7.570	45,487	-0.08(-1.05%)
May 27, 2009	8.060	8.250	7.620	7.650	46,277	-0.51(-6.25%)
May 26, 2009	7.760	8.420	7.620	8.160	82,574	+0.28(+3.55%)
May 22, 2009	7.910	8.140	7.610	7.880	52,530	+0.01(+0.13%)
May 21, 2009	7.910	8.250	7.630	7.870	80,843	-0.15(-1.87%)
May 20, 2009	8.430	8.900	7.980	8.020	81,046	-0.37(-4.41%)
May 19, 2009	7.830	8.520	7.670	8.390	150,514	+0.33(+4.09%)
May 18, 2009	8.210	8.280	7.930	8.060	132,086	-0.08(-0.98%)
May 15, 2009	8.270	8.370	8.000	8.140	115,655	-0.14(-1.69%)
May 14, 2009	8.070	8.500	7.840	8.280	128,985	+0.28(+3.50%)
May 13, 2009	8.390	8.390	7.960	8.000	82,392	-0.53(-6.21%)
May 12, 2009	8.940	8.940	8.350	8.530	82,364	-0.36(-4.05%)
May 11, 2009	8.720	9.060	8.220	8.890	61,728	-0.09(-1.00%)
May 08, 2009	9.060	9.060	8.430	8.980	89,643	+0.12(+1.35%)
May 07, 2009	9.450	9.450	8.770	8.860	103,824	-0.46(-4.94%)
May 06, 2009	9.580	9.610	9.150	9.320	97,274	-0.16(-1.69%)
May 05, 2009	10.00	10.00	8.990	9.480	157,094	-0.59(-5.86%)
May 04, 2009	9.980	10.19	8.490	10.07	227,233	+1.68(+20.02%)

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 Santa Clara

Find A Business

or Browse Listings

Mercury Sys Inc (NQ: MRCY )

Historical Prices