$21.23 +0.21 (%) Mercury Systems Inc - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MRCY historical data

Date Open High Low Close Volume
5/27/201620.9621.2520.8721.23120,087
5/26/201621.3221.3220.7421.02150,076
5/25/201621.2321.3620.9221.19180,664
5/24/201620.7021.2820.6421.26152,005
5/23/201620.7120.8320.4720.52126,357
5/20/201620.3420.7520.1320.64234,536
5/19/201620.0520.3119.7820.21230,402
5/18/201619.9720.2519.7920.04174,112
5/17/201620.4320.7319.8720.00216,574
5/16/201620.2920.7220.2920.54233,320
5/13/201620.0320.4820.0020.38273,645
5/12/201620.2420.2719.9420.13299,160
5/11/201620.3420.3820.0920.19177,142
5/10/201620.3320.4820.1820.36146,055
5/9/201620.3620.5520.0820.21333,380
5/6/201620.4220.5420.2020.50226,341
5/5/201620.6820.7419.9620.40262,128
5/4/201620.7620.7720.3920.64326,073
5/3/201620.8821.0720.4020.93317,177
5/2/201621.3021.5021.0321.06349,082
4/29/201621.6721.7221.0121.021,403,291
4/28/201621.4821.7721.2621.74403,735
4/27/201621.2522.0020.8121.49618,960
4/26/201620.7221.1020.5520.97295,663
4/25/201620.9220.9920.4320.50325,015
4/22/201620.8121.1120.5321.06223,610
4/21/201620.8321.0020.6120.91216,095
4/20/201621.3421.4120.8920.91168,442
4/19/201620.8921.1720.8521.06232,792
4/18/201620.8720.9620.2820.75176,423
4/15/201620.9221.1220.7721.01295,379
4/14/201621.2121.3320.7121.04205,299
4/13/201621.5021.5920.9021.06305,677
4/12/201620.7621.7320.3421.34691,894
4/11/201620.2021.2420.2020.85737,892
4/8/201620.3920.3919.6020.183,823,929
4/7/201619.5019.8018.9819.60681,150
4/6/201619.4919.8619.3319.70313,454
4/5/201619.5920.4119.2219.43304,764
4/4/201620.8620.8719.7720.29208,555
4/1/201620.2221.1120.1120.96237,424
3/31/201620.2020.4419.8820.30202,098
3/30/201620.8420.8520.0520.23223,909
3/29/201619.5620.6019.5020.38319,985
3/28/201618.8919.5618.6819.51423,139
3/24/201618.0119.5917.9818.811,387,734
3/23/201617.0017.1516.3816.4997,466
3/22/201616.7617.2416.7617.0688,691
3/21/201617.1017.2016.7716.8799,775
3/18/201617.0317.2916.8517.17248,735
3/17/201616.5317.0116.3416.92107,323
3/16/201616.5016.9316.4716.6570,095
3/15/201616.7616.8116.5216.5847,955
3/14/201617.0117.2216.7916.8048,412
3/11/201616.7217.1916.7217.1571,028
3/10/201617.0917.2516.5716.6788,051
3/9/201616.7917.1816.6217.0950,516
3/8/201617.1717.3616.7616.7799,356
3/7/201617.1217.3317.0517.33103,049
3/4/201617.0817.2816.9917.25195,353
3/3/201616.9217.1216.8717.1286,919
3/2/201616.6216.9216.5416.92122,337
3/1/201616.4216.9516.3216.68229,825
2/29/201616.9717.0516.2916.34192,581
2/26/201617.1517.1516.8316.9391,589
2/25/201617.0717.1216.9317.1260,158
2/24/201616.7517.1016.7516.9972,332
2/23/201616.7417.3216.6816.92142,807
2/22/201617.3517.4516.7216.75134,729
2/19/201616.9217.3916.9017.2469,543
2/18/201617.2517.4016.8916.94149,171
2/17/201617.1117.3217.0517.30118,858
2/16/201617.0017.3316.9617.06100,012
2/12/201617.2717.4416.4816.87143,451
2/11/201617.2117.4217.0417.12164,523
2/10/201617.5217.7217.4117.45106,671
2/9/201617.3517.5717.0717.3685,637
2/8/201617.2917.6917.0217.59162,294
2/5/201618.0118.0317.3917.45173,543
2/4/201618.0918.2517.7318.0064,632
2/3/201618.3818.3817.9518.11107,985
2/2/201618.7918.8818.0218.22100,084
2/1/201618.9219.1018.6119.00196,301
1/29/201619.0419.1318.5219.09372,918
1/28/201619.1419.1918.7819.10240,975
1/27/201618.4819.2217.6319.02827,492
1/26/201617.0017.5816.5917.55223,669
1/25/201617.1717.2516.6916.84126,646
1/22/201617.1917.3216.8317.23109,468
1/21/201617.2917.4616.8117.01180,574
1/20/201616.7517.5416.7517.32203,283
1/19/201617.1117.1416.6917.00219,242
1/15/201616.1917.0015.6716.93294,295
1/14/201616.5916.9816.3616.67234,421
1/13/201617.2017.2716.4616.54160,326
1/12/201617.4217.4717.0217.17140,910
1/11/201617.4517.4517.1117.32133,737
1/8/201617.7417.7717.2317.31354,945
1/7/201617.3817.8017.2817.61159,052
1/6/201617.4417.8617.4217.68155,852
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center