About Us

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)

53.14 +1.13 (+2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 06, 2025 52.53 53.19 51.78 53.14 632,977 +1.13(+2.17%)
Jun 05, 2025 51.85 52.11 51.12 52.01 283,446 +0.43(+0.83%)
Jun 04, 2025 50.96 51.97 50.76 51.58 510,979 +0.74(+1.46%)
Jun 03, 2025 50.55 51.58 50.47 50.84 733,846 +0.48(+0.95%)
Jun 02, 2025 49.61 51.58 49.39 50.36 833,501 +1.11(+2.25%)
May 30, 2025 48.09 49.37 47.53 49.25 568,821 +0.90(+1.86%)
May 29, 2025 48.50 48.60 47.75 48.35 318,661 +0.01(+0.02%)
May 28, 2025 49.13 49.54 48.31 48.34 379,096 -0.76(-1.55%)
May 27, 2025 47.60 49.27 47.58 49.10 525,023 +1.90(+4.03%)
May 23, 2025 46.88 47.48 45.88 47.20 320,172 +0.29(+0.62%)
May 22, 2025 46.79 47.95 46.79 46.91 347,099 +0.01(+0.02%)
May 21, 2025 47.93 48.34 46.59 46.90 510,571 -1.15(-2.39%)
May 20, 2025 46.66 48.10 46.30 48.05 604,218 +1.41(+3.02%)
May 19, 2025 45.57 46.71 44.01 46.64 559,990 +0.50(+1.08%)
May 16, 2025 45.94 46.37 45.47 46.14 393,023 +0.27(+0.59%)
May 15, 2025 44.89 45.96 44.30 45.87 747,831 +0.99(+2.21%)
May 14, 2025 46.53 47.30 44.82 44.88 581,910 -1.85(-3.96%)
May 13, 2025 46.57 47.35 46.03 46.73 568,160 +0.25(+0.54%)
May 12, 2025 46.84 47.40 44.82 46.48 622,759 +0.14(+0.30%)
May 09, 2025 46.23 46.90 45.18 46.34 549,980 +0.31(+0.67%)
May 08, 2025 48.43 48.75 45.89 46.03 742,528 -1.92(-4.00%)
May 07, 2025 48.55 49.98 46.76 47.95 963,221 -2.46(-4.88%)
May 06, 2025 50.74 51.12 49.85 50.41 625,096 -0.75(-1.47%)
May 05, 2025 50.97 51.71 50.58 51.16 441,233 -0.30(-0.58%)
May 02, 2025 49.50 51.55 49.50 51.46 376,854 +1.43(+2.86%)
May 01, 2025 50.06 50.97 49.43 50.03 489,445 +0.03(+0.06%)
Apr 30, 2025 50.10 50.60 49.38 50.00 445,528 -0.16(-0.32%)
Apr 29, 2025 49.63 50.51 49.51 50.16 447,384 +0.43(+0.86%)
Apr 28, 2025 50.22 50.80 49.04 49.73 306,705 -0.02(-0.04%)
Apr 25, 2025 49.30 49.85 48.90 49.75 401,517 -0.08(-0.16%)
Apr 24, 2025 47.87 50.00 47.61 49.83 460,430 +1.77(+3.68%)
Apr 23, 2025 49.00 50.09 47.48 48.06 594,340 +0.10(+0.21%)
Apr 22, 2025 47.24 48.30 46.58 47.96 648,271 +0.72(+1.52%)
Apr 21, 2025 47.57 47.65 46.30 47.24 333,167 -0.72(-1.50%)
Apr 17, 2025 47.25 48.51 46.88 47.96 933,657 +0.25(+0.52%)
Apr 16, 2025 47.43 48.09 46.70 47.71 496,531 -0.32(-0.67%)
Apr 15, 2025 47.16 48.24 47.16 48.03 452,581 +0.87(+1.84%)
Apr 14, 2025 46.56 47.52 45.67 47.16 506,034 +0.98(+2.12%)
Apr 11, 2025 45.77 46.83 44.04 46.18 713,083 +1.43(+3.20%)
Apr 10, 2025 43.69 45.00 42.99 44.75 491,210 +0.14(+0.31%)
Apr 09, 2025 42.57 45.46 42.12 44.61 1,225,572 +1.65(+3.84%)
Apr 08, 2025 43.08 43.73 42.00 42.96 761,171 +1.44(+3.47%)
Apr 07, 2025 42.07 43.03 39.89 41.52 1,082,609 -2.10(-4.81%)
Apr 04, 2025 42.88 44.20 42.09 43.62 1,451,430 -0.75(-1.69%)
Apr 03, 2025 42.98 45.61 42.98 44.37 764,263 -0.75(-1.66%)
Apr 02, 2025 42.87 45.28 42.51 45.12 504,746 +1.63(+3.75%)
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.