$13.48 +0.39 (%) Mercury Systems Inc - NASDAQ

Dec. 17, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MRCY historical data

Date Open High Low Close Volume
12/16/201413.0013.1812.9013.09172,174
12/15/201413.2213.3013.0013.0678,612
12/12/201413.2313.3213.0513.1263,760
12/11/201413.2513.6313.2513.3671,556
12/10/201413.2313.4113.1713.2282,185
12/9/201412.7013.3612.6913.31140,058
12/8/201413.1113.2712.7812.7967,224
12/5/201412.8813.2612.7913.1772,296
12/4/201412.9113.0012.7912.9298,625
12/3/201412.9712.9912.8412.9177,434
12/2/201412.7413.0012.6112.9487,136
12/1/201412.9012.9612.6712.68143,693
11/28/201413.1213.2212.9112.9240,513
11/26/201413.1513.3013.0813.15110,294
11/25/201413.2613.3013.1813.2849,407
11/24/201413.1213.3013.0413.2687,774
11/21/201413.3213.3713.0213.06112,305
11/20/201412.7113.2012.7113.2082,323
11/19/201413.1113.1412.7212.73103,821
11/18/201413.2013.4013.1213.14102,498
11/17/201413.4313.4513.1413.1464,632
11/14/201413.3813.4913.2613.48131,759
11/13/201413.6113.7013.3613.4179,968
11/12/201413.3713.6513.3513.6375,654
11/11/201413.7513.7513.3713.4291,916
11/10/201413.5613.7513.4713.7579,677
11/7/201413.7213.7213.4113.51121,966
11/6/201413.5913.7513.5613.6972,133
11/5/201413.7613.7813.4913.61111,750
11/4/201413.6413.7913.5013.67113,696
11/3/201413.8814.0313.6313.70173,673
10/31/201414.1014.4113.8513.98299,376
10/30/201413.5914.4313.4814.05405,222
10/29/201412.6713.7712.6713.72587,058
10/28/201412.1012.4611.9712.17779,012
10/27/201411.8812.1811.8512.08163,569
10/24/201412.1212.1711.9011.99125,198
10/23/201411.8212.4011.8212.07186,331
10/22/201411.9912.0711.7411.7578,303
10/21/201412.1612.1611.9012.02150,813
10/20/201411.8312.2011.8312.13268,098
10/17/201411.9012.0711.5611.92216,171
10/16/201411.5811.9911.5811.71167,989
10/15/201411.0511.7710.9111.73136,825
10/14/201411.1011.4910.8611.2495,282
10/13/201410.7011.0810.6110.99141,559
10/10/201410.6811.0510.6810.72151,731
10/9/201410.9410.9810.7210.7897,263
10/8/201410.8611.1110.8010.96158,295
10/7/201410.9311.0810.8110.8861,416
10/6/201411.0011.2310.9811.0176,366
10/3/201411.1911.3011.0011.0097,146
10/2/201410.9211.2610.9011.13118,618
10/1/201411.0411.0810.8510.88252,232
9/30/201411.1511.2610.8111.01213,686
9/29/201410.8610.9510.7610.86255,768
9/26/201411.0211.1710.9811.01157,070
9/25/201411.1111.1510.9611.01131,940
9/24/201411.1211.2411.0411.1563,711
9/23/201411.0111.1511.0011.10188,912
9/22/201411.1511.2010.9411.04126,849
9/19/201411.3111.4411.0011.19361,797
9/18/201411.1811.3111.1111.29149,748
9/17/201411.1411.3811.1211.17459,765
9/16/201411.0611.1711.0011.15455,363
9/15/201411.0011.0410.8811.00130,627
9/12/201411.0111.1410.8611.00109,073
9/11/201411.1711.1910.9911.0487,638
9/10/201411.0211.2511.0211.2073,194
9/9/201411.0311.1110.9711.02129,098
9/8/201410.9711.1210.9711.0263,088
9/5/201410.9711.1710.9711.0260,128
9/4/201411.1811.3510.9811.0387,593
9/3/201411.1511.2111.0111.12113,910
9/2/201411.2011.2711.0111.06260,656
8/29/201411.1611.3311.0911.1796,515
8/28/201410.7211.3310.6911.16416,788
8/27/201410.6710.8110.6410.69105,796
8/26/201410.7510.8410.6510.67168,975
8/25/201410.7010.9810.6510.71160,946
8/22/201410.6610.7210.6210.69100,918
8/21/201410.7010.8010.5510.66478,319
8/20/201410.9310.9310.4710.75162,101
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center