Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Mercury Sys Inc (NQ: MRCY )

31.18 -0.30 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jul 31, 2013 9.860 9.895 9.270 9.280 0 -0.57(-5.79%)
Jul 30, 2013 9.940 10.11 9.820 9.850 0 -0.02(-0.20%)
Jul 29, 2013 10.18 10.18 9.790 9.870 0 -0.36(-3.52%)
Jul 26, 2013 10.28 10.39 10.02 10.23 0 -0.16(-1.54%)
Jul 25, 2013 9.950 10.39 9.800 10.39 0 +0.45(+4.53%)
Jul 24, 2013 9.930 10.12 9.830 9.940 0 +0.07(+0.71%)
Jul 23, 2013 10.10 10.10 9.770 9.870 0 -0.21(-2.08%)
Jul 22, 2013 9.980 10.13 9.960 10.08 0 +0.05(+0.50%)
Jul 19, 2013 10.10 10.10 9.710 10.03 0 -0.13(-1.28%)
Jul 18, 2013 10.39 10.41 10.11 10.16 0 -0.20(-1.93%)
Jul 17, 2013 10.28 10.46 10.22 10.36 52,402 +0.09(+0.88%)
Jul 16, 2013 10.14 10.46 10.13 10.27 0 -0.03(-0.29%)
Jul 15, 2013 10.26 10.38 10.22 10.30 0 -0.07(-0.68%)
Jul 12, 2013 10.28 10.39 10.13 10.37 0 +0.11(+1.07%)
Jul 11, 2013 10.34 10.34 10.20 10.26 0 +0.06(+0.59%)
Jul 10, 2013 9.890 10.38 9.840 10.20 0 +0.30(+3.03%)
Jul 09, 2013 9.670 10.15 9.600 9.900 0 +0.30(+3.13%)
Jul 08, 2013 9.640 9.760 9.550 9.600 133,633 +0.01(+0.10%)
Jul 05, 2013 9.410 9.610 9.281 9.590 0 +0.32(+3.45%)
Jul 03, 2013 9.180 9.330 9.160 9.270 0 +0.02(+0.22%)
Jul 02, 2013 9.360 9.440 9.160 9.250 0 -0.06(-0.64%)
Jul 01, 2013 9.200 9.400 9.170 9.310 0 +0.09(+0.98%)
Jun 28, 2013 9.180 9.300 9.100 9.220 420,293 +0.02(+0.22%)
Jun 27, 2013 9.190 9.470 9.170 9.200 0 +0.03(+0.33%)
Jun 26, 2013 9.180 9.255 9.075 9.170 0 +0.02(+0.22%)
Jun 25, 2013 9.350 9.350 9.130 9.150 0 -0.11(-1.19%)
Jun 24, 2013 9.360 9.430 9.260 9.260 0 -0.18(-1.91%)
Jun 21, 2013 9.400 9.450 9.360 9.440 230,101 +0.08(+0.85%)
Jun 20, 2013 9.260 9.440 9.165 9.360 0 +0.06(+0.65%)
Jun 19, 2013 9.510 9.550 9.260 9.300 0 -0.25(-2.62%)
Jun 18, 2013 9.430 9.570 9.370 9.550 0 +0.15(+1.60%)
Jun 17, 2013 9.300 9.400 9.255 9.400 0 +0.14(+1.51%)
Jun 14, 2013 9.470 9.530 9.210 9.260 0 -0.25(-2.63%)
Jun 13, 2013 9.260 9.510 9.200 9.510 114,070 +0.18(+1.93%)
Jun 12, 2013 9.670 9.670 9.295 9.330 69,592 -0.27(-2.81%)
Jun 11, 2013 9.430 9.610 9.380 9.600 68,103 +0.06(+0.63%)
Jun 10, 2013 9.320 9.540 9.300 9.540 0 +0.22(+2.36%)
Jun 07, 2013 9.430 9.460 9.310 9.320 0 -0.04(-0.43%)
Jun 06, 2013 9.360 9.360 9.210 9.360 70,304 +0.02(+0.21%)
Jun 05, 2013 9.360 9.500 9.200 9.340 0 -0.06(-0.64%)
Jun 04, 2013 9.250 9.427 9.190 9.400 0 +0.19(+2.06%)
Jun 03, 2013 8.800 9.240 8.720 9.210 158,685 +0.47(+5.38%)
May 31, 2013 9.080 9.200 8.660 8.740 176,148 -0.48(-5.21%)
May 30, 2013 9.170 9.220 9.070 9.220 80,621 +0.05(+0.55%)
May 29, 2013 9.360 9.360 9.140 9.170 62,329 -0.28(-2.96%)
May 28, 2013 9.400 9.460 9.300 9.450 104,704 +0.09(+0.96%)
May 24, 2013 9.270 9.380 9.145 9.360 0 +0.07(+0.75%)
May 23, 2013 8.970 9.290 8.920 9.290 0 +0.27(+2.99%)
May 22, 2013 9.320 9.360 8.970 9.020 0 -0.33(-3.53%)
May 21, 2013 9.260 9.365 9.250 9.350 0 +0.06(+0.65%)
May 20, 2013 9.200 9.330 9.165 9.290 0 +0.05(+0.54%)
May 17, 2013 9.010 9.250 9.010 9.240 0 +0.22(+2.44%)
May 16, 2013 9.110 9.140 8.900 9.020 100,731 -0.08(-0.88%)
May 15, 2013 9.020 9.130 9.020 9.100 0 +0.08(+0.89%)
May 13, 2013 9.070 9.070 8.980 9.020 0 -0.04(-0.44%)
May 10, 2013 9.060 9.100 9.000 9.060 0 +0.03(+0.33%)
May 09, 2013 9.080 9.099 8.960 9.030 0 -0.04(-0.44%)
May 08, 2013 9.180 9.230 9.040 9.070 0 -0.10(-1.09%)
May 07, 2013 9.190 9.190 9.100 9.170 0 +0.02(+0.22%)
May 06, 2013 9.210 9.230 9.030 9.150 0 -0.08(-0.87%)
May 03, 2013 8.600 9.300 8.530 9.230 0 +0.70(+8.21%)
May 02, 2013 8.240 8.600 8.190 8.530 0 +0.34(+4.15%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.