Mercury Systems Inc $10.75

down -0.20


20/8/2014 04:00 PM  |  NASDAQ : MRCY  
Industries : Computer Hardware / Computer Peripherals
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MRCY historical data

Date Open High Low Close Volume
8/19/201411.0911.1410.8410.95131,962
8/18/201411.5011.5010.9811.09141,076
8/15/201411.6211.7111.1611.4164,065
8/14/201411.1811.6111.1811.4837,557
8/13/201411.4011.6111.1611.2487,713
8/12/201411.6711.7011.2511.3053,131
8/11/201411.5511.8811.4911.7840,270
8/8/201411.1611.6011.1611.5666,830
8/7/201411.2211.4211.1411.1948,998
8/6/201411.2011.4411.0511.1595,498
8/5/201411.1311.4811.1011.31125,477
8/4/201411.2311.2511.1611.2261,206
8/1/201411.1011.2411.1011.15103,954
7/31/201411.0411.2111.0011.05122,693
7/30/201411.1811.2811.1111.2484,065
7/29/201411.1511.2611.0611.0743,898
7/28/201411.2211.2511.0511.1149,744
7/25/201411.1711.4211.1011.1784,786
7/24/201411.4011.5811.2511.2978,468
7/23/201411.5111.5111.3411.4151,906
7/22/201411.2711.6611.1811.4342,366
7/21/201411.5011.5011.2011.2369,747
7/18/201411.4111.5611.3811.5478,754
7/17/201411.5011.5811.4011.4569,658
7/16/201411.6111.7411.5111.5750,747
7/15/201411.7811.8711.6211.6359,696
7/14/201411.7311.8911.7111.7642,522
7/11/201411.7211.7811.6011.6047,071
7/10/201411.7111.9111.6411.7361,814
7/9/201411.8811.9711.8011.8857,104
7/8/201411.9512.0011.7511.8287,193
7/7/201412.3212.3211.9011.97179,826
7/3/201412.0112.3412.0112.3354,190
7/2/201411.7312.0711.6112.00110,753
7/1/201411.1611.7511.1611.71252,468
6/30/201411.4011.5011.2511.34147,983
6/27/201411.4711.6611.3511.38159,707
6/26/201411.5711.6011.4011.5861,987
6/25/201411.4211.6311.4211.6066,517
6/24/201411.6211.9411.4711.5072,056
6/23/201411.7411.7411.5011.6559,072
6/20/201411.8411.8411.5211.76170,786
6/19/201412.0512.0511.7111.8043,328
6/18/201412.0012.0311.7312.0050,008
6/17/201411.8112.1111.8111.9859,207
6/16/201411.8411.9611.7411.8446,232
6/13/201411.8012.0311.6711.80177,515
6/12/201411.7611.8211.5911.7486,901
6/11/201411.7311.9511.6511.7983,834
6/10/201411.7311.8511.5411.8455,568
6/9/201411.7011.8511.6511.7558,506
6/6/201411.7211.9911.6211.68105,006
6/5/201411.2611.7811.2111.74150,463
6/4/201411.1611.3711.1411.28106,029
6/3/201411.4111.4711.0911.21104,536
6/2/201411.7511.7811.4611.47133,153
5/30/201411.9111.9111.5611.72142,524
5/29/201411.9512.0911.8011.91136,488
5/28/201411.8412.1011.8011.86136,509
5/27/201412.1612.2811.5111.91552,074
5/23/201411.9312.1311.9012.1161,912
5/22/201411.9612.1111.8811.9091,341
5/21/201412.0212.1411.9411.96146,405
5/20/201412.1512.1511.8311.95202,641
5/19/201411.9512.2311.9512.1385,666
5/16/201411.9611.9711.6711.9388,920
5/15/201411.8512.1011.8011.99256,631
5/14/201412.1112.2011.8011.82150,475
5/13/201412.4212.4612.0312.15160,440
5/12/201412.1012.6211.9212.41336,311
5/9/201411.8612.2911.8612.00283,912
5/8/201412.2312.5311.9411.96175,930
5/7/201412.3012.3911.9412.30241,003
5/6/201413.2213.2412.2812.29328,331
5/5/201413.0713.4813.0313.33183,599
5/2/201413.1713.3513.0313.26137,700
5/1/201413.9913.9912.9013.19278,473
4/30/201413.1314.0312.8113.96226,468
4/29/201413.2613.5613.0713.15101,183
4/28/201413.4213.4913.0113.2684,516
4/25/201413.7013.7013.1513.43123,139
4/24/201414.0414.1513.6313.7770,664
4/23/201414.3414.3513.8413.90112,074
4/22/201413.9514.3913.7914.21323,610
4/21/201413.7614.1413.6213.9199,346
4/17/201413.4514.0513.3513.78162,259
4/16/201413.4413.5913.2813.5357,985
4/15/201413.2813.6013.1713.39155,043
4/14/201413.7013.7013.0313.27216,048
4/11/201413.4013.7413.4013.53129,957
4/10/201413.9314.0113.5013.54135,560
4/9/201413.8214.0513.6213.99126,619
4/8/201413.6314.0813.5213.82137,431
4/7/201414.0514.0613.3413.57155,639
4/4/201414.3214.4013.5313.80460,458
4/3/201413.4213.4213.1213.2394,123
4/2/201413.4013.4313.1313.3960,713
4/1/201413.2113.4113.0013.32109,792
3/31/201412.7013.3512.7013.21133,895
3/28/201412.6813.1812.5012.6880,128
Trading Center