The Oil & Gas Journal, first published in 1902, is the world's most widely read petroleum industry publication. OGJ delivers international oil and gas industry news; analysis of issues and events; practical technology for design, operation, and maintenance of oil and gas operations; and important statistics on energy markets and industry activity.

OGJ is edited to meet the needs of engineers, geoscientists, managers, and executives throughout the oil and gas industry. It is part of Endeavor Business Media, Nashville, Tenn., which also publishes Offshore Magazine.

Endeavor Business Media’s Petroleum Group also produces targeted e-Newsletters; hosts global conferences and exhibitions, seminars, and forums; and publishes directories, technical books, print and electronic databases, surveys, and maps.

Additional Information

Website & Technical Help

For help with subscription purchases or refunds, or trouble logging into the paid subscription content on www.ogj.com, please contact Customer Service at [email protected] or call 1-847-559-7598.

For more customer service information, please click here.

Mercury Systems Inc - Common Stock (NQ:MRCY)

73.13 -1.14 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 25, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2025 73.81 74.58 72.34 73.13 1,037,314 -1.14(-1.53%)
Sep 24, 2025 75.48 75.88 73.99 74.27 495,864 -1.07(-1.42%)
Sep 23, 2025 76.82 77.97 74.78 75.34 569,901 -1.23(-1.61%)
Sep 22, 2025 75.51 76.99 75.00 76.57 539,048 +0.80(+1.06%)
Sep 19, 2025 77.75 78.75 75.62 75.77 1,706,784 -1.33(-1.72%)
Sep 18, 2025 74.41 77.41 73.41 77.09 617,742 +3.28(+4.44%)
Sep 17, 2025 74.76 75.50 72.34 73.82 856,879 -0.77(-1.03%)
Sep 16, 2025 73.06 75.06 72.97 74.59 824,595 +1.78(+2.44%)
Sep 15, 2025 72.35 73.31 71.48 72.81 619,765 +0.57(+0.79%)
Sep 12, 2025 72.78 73.63 72.21 72.24 639,096 -0.84(-1.15%)
Sep 11, 2025 72.08 74.00 71.89 73.08 572,944 +1.38(+1.92%)
Sep 10, 2025 68.70 72.04 68.47 71.70 758,839 +3.01(+4.38%)
Sep 09, 2025 68.02 69.59 67.68 68.69 448,775 +0.01(+0.01%)
Sep 08, 2025 69.46 70.76 68.11 68.68 583,393 -0.25(-0.36%)
Sep 05, 2025 68.47 69.19 66.40 68.93 377,888 +1.04(+1.53%)
Sep 04, 2025 67.68 67.89 66.25 67.89 348,967 +0.42(+0.62%)
Sep 03, 2025 67.76 68.35 67.06 67.47 399,426 -0.19(-0.28%)
Sep 02, 2025 67.35 67.84 66.24 67.66 438,339 +0.11(+0.16%)
Aug 29, 2025 68.81 69.24 67.28 67.55 305,847 -0.95(-1.39%)
Aug 28, 2025 68.06 68.69 67.43 68.50 395,001 +0.37(+0.54%)
Aug 27, 2025 67.83 69.22 67.59 68.13 565,087 +0.49(+0.72%)
Aug 26, 2025 68.18 69.58 67.23 67.64 474,210 -0.34(-0.50%)
Aug 25, 2025 67.13 68.37 66.86 67.98 532,956 +1.15(+1.72%)
Aug 22, 2025 65.64 67.12 65.11 66.83 446,022 +1.19(+1.81%)
Aug 21, 2025 64.05 66.43 64.05 65.64 514,189 +1.10(+1.70%)
Aug 20, 2025 63.78 64.66 62.78 64.54 637,589 +0.32(+0.50%)
Aug 19, 2025 66.90 66.90 63.77 64.22 490,275 -2.58(-3.86%)
Aug 18, 2025 66.19 67.26 65.33 66.80 742,068 +0.10(+0.15%)
Aug 15, 2025 67.32 67.56 66.22 66.70 1,234,844 -0.13(-0.19%)
Aug 14, 2025 68.45 68.97 65.66 66.83 909,086 -1.56(-2.28%)
Aug 13, 2025 68.02 69.95 65.70 68.39 2,086,228 +0.37(+0.54%)
Aug 12, 2025 58.39 68.33 57.92 68.02 3,168,971 +14.44(+26.95%)
Aug 11, 2025 52.93 55.20 52.68 53.58 1,276,088 +0.75(+1.42%)
Aug 08, 2025 52.81 53.78 52.63 52.83 583,386 +0.21(+0.40%)
Aug 07, 2025 53.90 54.06 51.86 52.62 443,406 -1.31(-2.43%)
Aug 06, 2025 54.10 54.41 53.59 53.93 409,438 -0.31(-0.57%)
Aug 05, 2025 54.13 55.40 53.58 54.24 461,812 +0.68(+1.27%)
Aug 04, 2025 52.24 53.73 52.19 53.56 408,999 +1.39(+2.66%)
Aug 01, 2025 51.79 52.65 50.13 52.17 463,819 -0.42(-0.80%)
Jul 31, 2025 52.81 53.37 52.22 52.59 498,524 -0.41(-0.77%)
Jul 30, 2025 51.73 53.54 51.30 53.00 584,768 +1.12(+2.16%)
Jul 29, 2025 53.31 53.31 51.75 51.88 437,470 -0.88(-1.67%)
Jul 28, 2025 53.40 53.50 52.14 52.76 347,269 -0.22(-0.42%)
Jul 25, 2025 52.39 53.08 51.99 52.98 319,512 +0.52(+0.99%)
Jul 24, 2025 52.68 53.86 52.38 52.46 374,956 -0.45(-0.85%)
Jul 23, 2025 51.74 53.22 51.74 52.91 506,014 +1.40(+2.72%)
Jul 22, 2025 52.01 52.13 50.89 51.51 663,139 -0.86(-1.64%)
Jul 21, 2025 51.98 53.49 51.54 52.37 798,969 +0.68(+1.32%)
Jul 18, 2025 52.73 53.29 51.62 51.69 1,073,421 -0.51(-0.98%)
Jul 17, 2025 52.07 53.03 51.65 52.20 863,487 +0.52(+1.01%)
Jul 16, 2025 51.07 52.72 50.49 51.68 1,574,536 +1.59(+3.17%)
Jul 15, 2025 51.10 51.10 49.86 50.09 583,760 -1.18(-2.30%)
Jul 14, 2025 50.89 52.02 50.86 51.27 635,917 +0.31(+0.61%)
Jul 11, 2025 51.05 52.05 50.60 50.96 746,924 +0.34(+0.67%)
Jul 10, 2025 52.41 52.67 50.41 50.62 481,741 -1.78(-3.40%)
Jul 09, 2025 52.10 52.95 51.54 52.40 634,318 +0.40(+0.77%)
Jul 08, 2025 51.60 52.14 50.01 52.00 895,756 +0.55(+1.07%)
Jul 07, 2025 51.41 52.11 50.87 51.45 559,441 +0.02(+0.04%)
Jul 03, 2025 51.26 51.43 50.50 51.43 290,107 +0.93(+1.84%)
Jul 02, 2025 50.62 50.83 49.54 50.50 521,513 -0.13(-0.26%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.