$32.08 +1.24 (%) Mercury Systems Inc - NASDAQ

Dec. 8, 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
12/7/201630.6130.9130.3030.84171,183
12/6/201630.4030.9229.9930.68259,343
12/5/201629.5230.3729.3130.36287,190
12/2/201629.6029.8729.1129.25213,690
12/1/201629.6130.4429.3829.63240,216
11/30/201630.5030.5029.6229.71235,535
11/29/201630.8731.0830.3130.37164,280
11/28/201630.9431.0530.7730.87144,989
11/25/201631.1531.2530.7931.2488,008
11/23/201630.8031.0530.4831.03169,597
11/22/201630.4831.1730.2731.05364,481
11/21/201630.5430.8330.0730.36146,364
11/18/201630.4830.5029.2630.44374,952
11/17/201632.1832.1830.5930.64351,297
11/16/201632.1532.4931.8932.28216,839
11/15/201631.6932.2531.6932.22297,183
11/14/201631.4431.9531.2531.73447,989
11/11/201631.0131.8030.5131.41467,217
11/10/201629.6030.9729.5030.91478,384
11/9/201627.1930.0026.9129.72796,504
11/8/201627.5127.7427.1927.27274,061
11/7/201625.9227.7325.8327.66453,435
11/4/201626.2026.3525.6925.87217,018
11/3/201626.2326.4425.9826.06234,382
11/2/201626.7526.7826.0426.05282,515
11/1/201627.7627.7826.8426.89235,951
10/31/201627.4928.1026.8227.78421,466
10/28/201627.2528.2127.2027.36436,486
10/27/201627.1627.7726.7227.28398,277
10/26/201625.1527.4625.1527.16900,375
10/25/201623.8024.2023.6524.05158,615
10/24/201623.7924.2223.7923.90115,596
10/21/201623.6323.8423.4323.6380,404
10/20/201623.8724.0123.5123.86192,760
10/19/201624.1124.2323.9123.98106,371
10/18/201623.9324.1622.3124.11116,602
10/17/201623.5323.8223.3823.70132,596
10/14/201623.2823.5223.2023.3676,631
10/13/201623.3923.5223.1623.25183,062
10/12/201623.7323.9223.4223.47114,187
10/11/201624.5824.5823.6123.70125,833
10/10/201624.4224.8924.4224.57147,966
10/7/201624.6224.6224.0224.42227,207
10/6/201625.7025.7824.4824.56208,577
10/5/201625.3825.5725.2425.30190,428
10/4/201624.7225.4424.6725.38256,818
10/3/201624.5624.8624.3124.74240,934
9/30/201624.2524.6723.8524.57461,230
9/29/201623.4724.2323.4724.19184,169
9/28/201623.2123.5623.0323.52179,287
9/27/201622.9723.3122.9123.01124,022
9/26/201623.5423.5423.0723.0898,554
9/23/201623.7923.7923.4823.5198,453
9/22/201623.3323.9623.3223.92219,276
9/21/201622.9423.3422.8523.31115,896
9/20/201623.0923.2122.7822.8998,498
9/19/201623.1123.1522.9323.00107,769
9/16/201622.6723.1322.5623.11612,074
9/15/201622.0622.6622.0022.60165,648
9/14/201622.3022.3021.8122.02147,786
9/13/201622.2322.4021.5222.02208,236
9/12/201622.4422.6222.2322.31149,926
9/9/201622.6722.6722.2722.45224,349
9/8/201622.8122.8822.5822.87127,627
9/7/201622.8322.8622.6822.76141,603
9/6/201622.9123.0022.6422.83153,629
9/2/201622.7323.0322.5822.88145,962
9/1/201622.7422.8022.4422.72165,792
8/31/201623.0123.4422.4822.68124,220
8/30/201622.9523.0322.7222.97178,371
8/29/201622.8223.1922.7922.95106,596
8/26/201623.7423.7522.7022.75252,797
8/25/201623.6623.7523.4123.74134,082
8/24/201623.5023.7522.9023.62180,495
8/23/201623.6023.8523.5623.74298,338
8/22/201623.2023.7123.0423.55143,156
8/19/201623.2823.2822.5223.16145,747
8/18/201623.0223.4322.8623.28165,817
8/17/201623.3123.3122.8623.15205,388
8/16/201623.4723.6923.1923.38182,002
8/15/201623.4723.7523.1423.62160,107
8/12/201623.3923.6823.1723.56153,634
8/11/201623.2523.5523.1523.45192,046
8/10/201623.2023.3723.0723.27129,858
8/9/201623.1123.2922.8423.15107,337
8/8/201623.1123.3422.8323.15190,011
8/5/201623.8823.9422.7123.21478,938
8/4/201625.3425.6023.8323.84367,273
8/3/201625.6625.9724.2125.24513,021
8/2/201625.6025.9024.4125.74242,771
8/1/201625.8725.9125.4425.65200,368
7/29/201625.7525.9825.5025.92191,283
7/28/201625.7725.9825.3925.70121,993
7/27/201625.6626.0225.4625.94192,166
7/26/201625.6426.0125.4225.75159,494
7/25/201625.7525.7525.4525.5571,886
7/22/201625.7525.7525.4425.71124,136
7/21/201625.7725.9225.2825.77108,662
7/20/201626.1126.3725.8325.89137,165
7/19/201625.8726.2525.8526.11196,759
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center